KissMeData/321820/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	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2910	45	2	1.57	21519145	7490	32.72	2865	2945	2820	3720	2010	2865	2873.05	0.39	0	-880	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	201	-1.15	3.34	12	0.11	-2537.00	872.00	10160	20230209	-71.36	2515	20231020	15.71	10160	-71.36	20230209	2515	15.71	20231020	10160	-71.36	20230209	2515	15.71	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
3	20231130	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	25	2	0.87	19593910	6826	29.82	2865	2945	2820	3720	2010	2865	2870.48	0.39	0	-779	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	200	-1.14	3.31	12	0.10	-2537.00	872.00	10160	20230209	-71.56	2515	20231020	14.91	10160	-71.56	20230209	2515	14.91	20231020	10160	-71.56	20230209	2515	14.91	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
4	20231130	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	50	2	1.75	19422430	6767	29.56	2865	2945	2820	3720	2010	2865	2870.17	0.39	0	-755	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	201	-1.15	3.34	12	0.10	-2537.00	872.00	10160	20230209	-71.31	2515	20231020	15.90	10160	-71.31	20230209	2515	15.90	20231020	10160	-71.31	20230209	2515	15.90	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
5	20231130	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	65	2	2.27	18591740	6480	28.31	2865	2945	2820	3720	2010	2865	2869.10	0.39	0	-707	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	202	-1.15	3.36	12	0.09	-2537.00	872.00	10160	20230209	-71.16	2515	20231020	16.50	10160	-71.16	20230209	2515	16.50	20231020	10160	-71.16	20230209	2515	16.50	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
6	20231130	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	75	2	2.62	17834060	6220	27.17	2865	2945	2820	3720	2010	2865	2867.21	0.39	0	-522	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	203	-1.16	3.37	12	0.09	-2537.00	872.00	10160	20230209	-71.06	2515	20231020	16.90	10160	-71.06	20230209	2515	16.90	20231020	10160	-71.06	20230209	2515	16.90	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
7	20231130	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	0	3	0.00	13978050	4886	21.34	2865	2865	2820	3720	2010	2865	2860.84	0.39	0	-548	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	198	-1.13	3.29	12	0.07	-2537.00	872.00	10160	20230209	-71.80	2515	20231020	13.92	10160	-71.80	20230209	2515	13.92	20231020	10160	-71.80	20230209	2515	13.92	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
8	20231130	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	0	3	0.00	6181775	2164	9.45	2865	2865	2820	3720	2010	2865	2856.64	0.39	0	-531	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	198	-1.13	3.29	12	0.03	-2537.00	872.00	10160	20230209	-71.80	2515	20231020	13.92	10160	-71.80	20230209	2515	13.92	20231020	10160	-71.80	20230209	2515	13.92	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
9	20231130	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	-5	5	-0.17	3734795	1304	5.70	2865	2865	2840	3720	2010	2865	2864.11	0.39	0	-251	3081	2972	2911	2802	2741	2942	2772	35	855	500	1710	5	1	6908282	198	-1.13	3.28	12	0.02	-2537.00	872.00	10160	20230209	-71.85	2515	20231020	13.72	10160	-71.85	20230209	2515	13.72	20231020	10160	-71.85	20230209	2515	13.72	20231020	0.10	N	321820	500	34 억		27042	N	N	0	N	00	N
10	20231129	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	-155	5	-5.13	66799585	22892	153.77	3020	3020	2850	3925	2115	3020	2918.03	0.40	0	-589	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	198	-1.13	3.29	12	0.33	-2537.00	872.00	10160	20230209	-71.80	2515	20231020	13.92	10160	-71.80	20230209	2515	13.92	20231020	10160	-71.80	20230209	2515	13.92	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
11	20231129	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	-130	5	-4.30	64472930	22080	148.32	3020	3020	2850	3925	2115	3020	2919.97	0.40	0	-533	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	200	-1.14	3.31	12	0.32	-2537.00	872.00	10160	20230209	-71.56	2515	20231020	14.91	10160	-71.56	20230209	2515	14.91	20231020	10160	-71.56	20230209	2515	14.91	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
12	20231129	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	-150	5	-4.97	52340675	17859	119.96	3020	3020	2850	3925	2115	3020	2930.77	0.40	0	1791	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	198	-1.13	3.29	12	0.26	-2537.00	872.00	10160	20230209	-71.75	2515	20231020	14.12	10160	-71.75	20230209	2515	14.12	20231020	10160	-71.75	20230209	2515	14.12	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
13	20231129	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2855	-165	5	-5.46	51509605	17570	118.02	3020	3020	2850	3925	2115	3020	2931.68	0.40	0	1984	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	197	-1.13	3.27	12	0.25	-2537.00	872.00	10160	20230209	-71.90	2515	20231020	13.52	10160	-71.90	20230209	2515	13.52	20231020	10160	-71.90	20230209	2515	13.52	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
14	20231129	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2945	-75	5	-2.48	29256925	9899	66.49	3020	3020	2915	3925	2115	3020	2955.54	0.40	0	1325	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	203	-1.16	3.38	12	0.14	-2537.00	872.00	10160	20230209	-71.01	2515	20231020	17.10	10160	-71.01	20230209	2515	17.10	20231020	10160	-71.01	20230209	2515	17.10	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
15	20231129	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-95	5	-3.15	27815465	9406	63.18	3020	3020	2925	3925	2115	3020	2957.20	0.40	0	1316	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	202	-1.15	3.35	12	0.14	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
16	20231129	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2945	-75	5	-2.48	13524695	4538	30.48	3020	3020	2935	3925	2115	3020	2980.32	0.40	0	1008	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	203	-1.16	3.38	12	0.07	-2537.00	872.00	10160	20230209	-71.01	2515	20231020	17.10	10160	-71.01	20230209	2515	17.10	20231020	10160	-71.01	20230209	2515	17.10	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
17	20231129	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	-55	5	-1.82	10047385	3359	22.56	3020	3020	2960	3925	2115	3020	2991.18	0.40	0	1221	3090	3055	3000	2965	2910	3072	2982	35	905	500	1810	5	1	6908282	205	-1.17	3.40	12	0.05	-2537.00	872.00	10160	20230209	-70.82	2515	20231020	17.89	10160	-70.82	20230209	2515	17.89	20231020	10160	-70.82	20230209	2515	17.89	20231020	0.10	N	321820	500	34 억		27608	N	N	0	N	00	N
18	20231128	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-30	5	-0.98	44029405	14784	109.78	2990	3035	2945	3965	2135	3050	2978.18	0.40	0	16	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	209	-1.19	3.46	12	0.21	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
19	20231128	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-15	5	-0.49	42324570	14220	105.59	2990	3035	2945	3965	2135	3050	2976.41	0.40	0	-199	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	210	-1.20	3.48	12	0.21	-2537.00	872.00	10160	20230209	-70.13	2515	20231020	20.68	10160	-70.13	20230209	2515	20.68	20231020	10160	-70.13	20230209	2515	20.68	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
20	20231128	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-35	5	-1.15	41022365	13790	102.40	2990	3035	2945	3965	2135	3050	2974.79	0.40	0	-219	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	208	-1.19	3.46	12	0.20	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
21	20231128	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-45	5	-1.48	39810120	13387	99.41	2990	3035	2945	3965	2135	3050	2973.79	0.40	0	-215	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	208	-1.18	3.45	12	0.19	-2537.00	872.00	10160	20230209	-70.42	2515	20231020	19.48	10160	-70.42	20230209	2515	19.48	20231020	10160	-70.42	20230209	2515	19.48	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
22	20231128	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-95	5	-3.11	34531270	11620	86.28	2990	3035	2945	3965	2135	3050	2971.71	0.40	0	-145	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	204	-1.16	3.39	12	0.17	-2537.00	872.00	10160	20230209	-70.92	2515	20231020	17.50	10160	-70.92	20230209	2515	17.50	20231020	10160	-70.92	20230209	2515	17.50	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
23	20231128	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	-75	5	-2.46	6639755	2210	16.41	2990	3035	2945	3965	2135	3050	3004.41	0.40	0	-342	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	206	-1.17	3.41	12	0.03	-2537.00	872.00	10160	20230209	-70.72	2515	20231020	18.29	10160	-70.72	20230209	2515	18.29	20231020	10160	-70.72	20230209	2515	18.29	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
24	20231128	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-30	5	-0.98	3412870	1144	8.49	2990	3020	2945	3965	2135	3050	2983.28	0.40	0	-211	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	209	-1.19	3.46	12	0.02	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
25	20231128	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-30	5	-0.98	698950	234	1.74	2990	3020	2985	3965	2135	3050	2986.97	0.40	0	-138	3153	3101	3033	2981	2913	3067	2947	35	915	500	1830	5	1	6908282	209	-1.19	3.46	12	0.00	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.10	N	321820	500	34 억		27592	N	N	0	N	00	N
26	20231127	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	25	2	0.83	40538080	13466	161.27	3085	3085	2965	3930	2120	3025	3010.40	0.42	0	-1268	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	211	-1.20	3.50	12	0.19	-2537.00	872.00	10160	20230209	-69.98	2515	20231020	21.27	10160	-69.98	20230209	2515	21.27	20231020	10160	-69.98	20230209	2515	21.27	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
27	20231127	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-10	5	-0.33	39837245	13236	158.51	3085	3085	2965	3930	2120	3025	3009.76	0.42	0	-1265	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	208	-1.19	3.46	12	0.19	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
28	20231127	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-5	5	-0.17	30343805	10071	120.61	3085	3085	2965	3930	2120	3025	3012.99	0.42	0	-1251	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	209	-1.19	3.46	12	0.15	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
29	20231127	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-20	5	-0.66	29359780	9745	116.71	3085	3085	2965	3930	2120	3025	3012.80	0.42	0	-1233	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	208	-1.18	3.45	12	0.14	-2537.00	872.00	10160	20230209	-70.42	2515	20231020	19.48	10160	-70.42	20230209	2515	19.48	20231020	10160	-70.42	20230209	2515	19.48	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
30	20231127	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	-30	5	-0.99	24296490	8050	96.41	3085	3085	2990	3930	2120	3025	3018.20	0.42	0	-1198	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	207	-1.18	3.43	12	0.12	-2537.00	872.00	10160	20230209	-70.52	2515	20231020	19.09	10160	-70.52	20230209	2515	19.09	20231020	10160	-70.52	20230209	2515	19.09	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
31	20231127	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-5	5	-0.17	21380320	7079	84.78	3085	3085	2990	3930	2120	3025	3020.25	0.42	0	-1155	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	209	-1.19	3.46	12	0.10	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
32	20231127	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-5	5	-0.17	19731370	6532	78.23	3085	3085	2990	3930	2120	3025	3020.72	0.42	0	-1190	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	209	-1.19	3.46	12	0.09	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
33	20231127	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	-30	5	-0.99	18034440	5967	71.46	3085	3085	2995	3930	2120	3025	3022.36	0.42	0	-636	3075	3050	3000	2975	2925	3062	2987	35	905	500	1810	5	1	6908282	207	-1.18	3.43	12	0.09	-2537.00	872.00	10160	20230209	-70.52	2515	20231020	19.09	10160	-70.52	20230209	2515	19.09	20231020	10160	-70.52	20230209	2515	19.09	20231020	0.10	N	321820	500	34 억		28860	N	N	0	N	00	N
34	20231124	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	60	2	2.02	24788325	8348	48.18	3015	3025	2950	3850	2080	2965	2969.37	0.41	0	354	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	209	-1.19	3.47	12	0.12	-2537.00	872.00	10160	20230209	-70.23	2515	20231020	20.28	10160	-70.23	20230209	2515	20.28	20231020	10160	-70.23	20230209	2515	20.28	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
35	20231124	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	25	2	0.84	23050080	7769	44.84	3015	3015	2950	3850	2080	2965	2966.93	0.41	0	-47	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	207	-1.18	3.43	12	0.11	-2537.00	872.00	10160	20230209	-70.57	2515	20231020	18.89	10160	-70.57	20230209	2515	18.89	20231020	10160	-70.57	20230209	2515	18.89	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
36	20231124	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	0	3	0.00	22464410	7573	43.71	3015	3015	2950	3850	2080	2965	2966.38	0.41	0	-97	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	205	-1.17	3.40	12	0.11	-2537.00	872.00	10160	20230209	-70.82	2515	20231020	17.89	10160	-70.82	20230209	2515	17.89	20231020	10160	-70.82	20230209	2515	17.89	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
37	20231124	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-10	5	-0.34	9163670	3078	17.77	3015	3015	2950	3850	2080	2965	2977.15	0.41	0	-250	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	204	-1.16	3.39	12	0.04	-2537.00	872.00	10160	20230209	-70.92	2515	20231020	17.50	10160	-70.92	20230209	2515	17.50	20231020	10160	-70.92	20230209	2515	17.50	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
38	20231124	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	0	3	0.00	6904540	2314	13.36	3015	3015	2950	3850	2080	2965	2983.81	0.41	0	-261	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	205	-1.17	3.40	12	0.03	-2537.00	872.00	10160	20230209	-70.82	2515	20231020	17.89	10160	-70.82	20230209	2515	17.89	20231020	10160	-70.82	20230209	2515	17.89	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
39	20231124	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	20	2	0.67	4731610	1582	9.13	3015	3015	2975	3850	2080	2965	2990.90	0.41	0	-167	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	206	-1.18	3.42	12	0.02	-2537.00	872.00	10160	20230209	-70.62	2515	20231020	18.69	10160	-70.62	20230209	2515	18.69	20231020	10160	-70.62	20230209	2515	18.69	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
40	20231124	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	30	2	1.01	1511950	502	2.90	3015	3015	2975	3850	2080	2965	3011.85	0.41	0	-90	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	207	-1.18	3.43	12	0.01	-2537.00	872.00	10160	20230209	-70.52	2515	20231020	19.09	10160	-70.52	20230209	2515	19.09	20231020	10160	-70.52	20230209	2515	19.09	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
41	20231124	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	35	2	1.18	1272185	422	2.44	3015	3015	3000	3850	2080	2965	3014.66	0.41	0	-75	3151	3057	3011	2917	2871	3035	2895	35	885	500	1770	5	1	6908282	207	-1.18	3.44	12	0.01	-2537.00	872.00	10160	20230209	-70.47	2515	20231020	19.28	10160	-70.47	20230209	2515	19.28	20231020	10160	-70.47	20230209	2515	19.28	20231020	0.11	N	321820	500	34 억		28506	N	N	0	N	00	N
42	20231123	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	-10	5	-0.34	51810665	17286	39.06	3105	3105	2965	3865	2085	2975	2997.34	0.38	0	2187	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	205	-1.17	3.40	12	0.25	-2537.00	872.00	10160	20230209	-70.82	2515	20231020	17.89	10160	-70.82	20230209	2515	17.89	20231020	10160	-70.82	20230209	2515	17.89	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
43	20231123	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	10	2	0.34	44565350	14843	33.54	3105	3105	2975	3865	2085	2975	3002.45	0.38	0	4311	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	206	-1.18	3.42	12	0.21	-2537.00	872.00	10160	20230209	-70.62	2515	20231020	18.69	10160	-70.62	20230209	2515	18.69	20231020	10160	-70.62	20230209	2515	18.69	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
44	20231123	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	20	2	0.67	41434105	13794	31.17	3105	3105	2975	3865	2085	2975	3003.78	0.38	0	4408	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	207	-1.18	3.43	12	0.20	-2537.00	872.00	10160	20230209	-70.52	2515	20231020	19.09	10160	-70.52	20230209	2515	19.09	20231020	10160	-70.52	20230209	2515	19.09	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
45	20231123	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	10	2	0.34	39394465	13111	29.63	3105	3105	2975	3865	2085	2975	3004.69	0.38	0	4097	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	206	-1.18	3.42	12	0.19	-2537.00	872.00	10160	20230209	-70.62	2515	20231020	18.69	10160	-70.62	20230209	2515	18.69	20231020	10160	-70.62	20230209	2515	18.69	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
46	20231123	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	35	2	1.18	31796055	10565	23.87	3105	3105	2975	3865	2085	2975	3009.57	0.38	0	3712	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	208	-1.19	3.45	12	0.15	-2537.00	872.00	10160	20230209	-70.37	2515	20231020	19.68	10160	-70.37	20230209	2515	19.68	20231020	10160	-70.37	20230209	2515	19.68	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
47	20231123	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	45	2	1.51	31735835	10545	23.83	3105	3105	2975	3865	2085	2975	3009.56	0.38	0	3712	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	209	-1.19	3.46	12	0.15	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
48	20231123	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	20	2	0.67	31277030	10393	23.48	3105	3105	2975	3865	2085	2975	3009.43	0.38	0	3712	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	207	-1.18	3.43	12	0.15	-2537.00	872.00	10160	20230209	-70.52	2515	20231020	19.09	10160	-70.52	20230209	2515	19.09	20231020	10160	-70.52	20230209	2515	19.09	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
49	20231123	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	50	2	1.68	7824545	2580	5.83	3105	3105	2975	3865	2085	2975	3032.77	0.38	0	794	3225	3100	2975	2850	2725	3037	2787	35	890	500	1780	5	1	6908282	209	-1.19	3.47	12	0.04	-2537.00	872.00	10160	20230209	-70.23	2515	20231020	20.28	10160	-70.23	20230209	2515	20.28	20231020	10160	-70.23	20230209	2515	20.28	20231020	0.11	N	321820	500	34 억		26266	N	N	0	N	00	N
50	20231122	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	-95	5	-3.09	129384365	44212	608.73	3100	3100	2850	3990	2150	3070	2926.34	0.41	0	-1758	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	206	-1.17	3.41	12	0.64	-2537.00	872.00	10160	20230209	-70.72	2515	20231020	18.29	10160	-70.72	20230209	2515	18.29	20231020	10160	-70.72	20230209	2515	18.29	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
51	20231122	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	-100	5	-3.26	128881600	44043	606.40	3100	3100	2850	3990	2150	3070	2926.27	0.41	0	-1734	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	205	-1.17	3.41	12	0.64	-2537.00	872.00	10160	20230209	-70.77	2515	20231020	18.09	10160	-70.77	20230209	2515	18.09	20231020	10160	-70.77	20230209	2515	18.09	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
52	20231122	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-110	5	-3.58	116636890	39903	549.40	3100	3100	2850	3990	2150	3070	2923.01	0.41	0	1198	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	204	-1.17	3.39	12	0.58	-2537.00	872.00	10160	20230209	-70.87	2515	20231020	17.69	10160	-70.87	20230209	2515	17.69	20231020	10160	-70.87	20230209	2515	17.69	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
53	20231122	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-110	5	-3.58	113693600	38903	535.63	3100	3100	2850	3990	2150	3070	2922.49	0.41	0	1182	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	204	-1.17	3.39	12	0.56	-2537.00	872.00	10160	20230209	-70.87	2515	20231020	17.69	10160	-70.87	20230209	2515	17.69	20231020	10160	-70.87	20230209	2515	17.69	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
54	20231122	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-110	5	-3.58	112628940	38543	530.68	3100	3100	2850	3990	2150	3070	2922.16	0.41	0	1259	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	204	-1.17	3.39	12	0.56	-2537.00	872.00	10160	20230209	-70.87	2515	20231020	17.69	10160	-70.87	20230209	2515	17.69	20231020	10160	-70.87	20230209	2515	17.69	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
55	20231122	111257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-145	5	-4.72	103173320	35329	486.42	3100	3100	2850	3990	2150	3070	2920.36	0.41	0	1338	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	202	-1.15	3.35	12	0.51	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
56	20231122	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2900	-170	5	-5.54	84218125	28808	396.64	3100	3100	2850	3990	2150	3070	2923.43	0.41	0	4457	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	200	-1.14	3.33	12	0.42	-2537.00	872.00	10160	20230209	-71.46	2515	20231020	15.31	10160	-71.46	20230209	2515	15.31	20231020	10160	-71.46	20230209	2515	15.31	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
57	20231122	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	25	2	0.81	2144505	696	9.58	3100	3100	3070	3990	2150	3070	3081.19	0.41	0	-41	3136	3102	3081	3047	3026	3092	3037	35	920	500	1840	5	1	6908282	214	-1.22	3.55	12	0.01	-2537.00	872.00	10160	20230209	-69.54	2515	20231020	23.06	10160	-69.54	20230209	2515	23.06	20231020	10160	-69.54	20230209	2515	23.06	20231020	0.14	N	321820	500	34 억		28024	N	N	0	N	00	N
58	20231121	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-15	5	-0.49	22413765	7263	13.97	3090	3115	3060	4010	2160	3085	3086.02	0.40	0	692	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	212	-1.21	3.52	12	0.11	-2537.00	872.00	10160	20230209	-69.78	2515	20231020	22.07	10160	-69.78	20230209	2515	22.07	20231020	10160	-69.78	20230209	2515	22.07	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
59	20231121	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-15	5	-0.49	22208075	7196	13.84	3090	3115	3060	4010	2160	3085	3086.17	0.40	0	663	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	212	-1.21	3.52	12	0.10	-2537.00	872.00	10160	20230209	-69.78	2515	20231020	22.07	10160	-69.78	20230209	2515	22.07	20231020	10160	-69.78	20230209	2515	22.07	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
60	20231121	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	-10	5	-0.32	19213100	6219	11.96	3090	3115	3065	4010	2160	3085	3089.42	0.40	0	603	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	212	-1.21	3.53	12	0.09	-2537.00	872.00	10160	20230209	-69.73	2515	20231020	22.27	10160	-69.73	20230209	2515	22.27	20231020	10160	-69.73	20230209	2515	22.27	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
61	20231121	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	10	2	0.32	18034205	5835	11.22	3090	3115	3070	4010	2160	3085	3090.69	0.40	0	451	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	214	-1.22	3.55	12	0.08	-2537.00	872.00	10160	20230209	-69.54	2515	20231020	23.06	10160	-69.54	20230209	2515	23.06	20231020	10160	-69.54	20230209	2515	23.06	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
62	20231121	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	5	2	0.16	17709545	5730	11.02	3090	3115	3070	4010	2160	3085	3090.67	0.40	0	425	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	213	-1.22	3.54	12	0.08	-2537.00	872.00	10160	20230209	-69.59	2515	20231020	22.86	10160	-69.59	20230209	2515	22.86	20231020	10160	-69.59	20230209	2515	22.86	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
63	20231121	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	15	2	0.49	16553485	5356	10.30	3090	3115	3070	4010	2160	3085	3090.64	0.40	0	234	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	214	-1.22	3.56	12	0.08	-2537.00	872.00	10160	20230209	-69.49	2515	20231020	23.26	10160	-69.49	20230209	2515	23.26	20231020	10160	-69.49	20230209	2515	23.26	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
64	20231121	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-5	5	-0.16	7506165	2429	4.67	3090	3115	3080	4010	2160	3085	3090.23	0.40	0	-155	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	213	-1.21	3.53	12	0.04	-2537.00	872.00	10160	20230209	-69.69	2515	20231020	22.47	10160	-69.69	20230209	2515	22.47	20231020	10160	-69.69	20230209	2515	22.47	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
65	20231121	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	20	2	0.65	2786045	899	1.73	3090	3115	3090	4010	2160	3085	3099.05	0.40	0	-58	3441	3262	3151	2972	2861	3352	3062	35	925	500	1850	5	1	6908282	215	-1.22	3.56	12	0.01	-2537.00	872.00	10160	20230209	-69.44	2515	20231020	23.46	10160	-69.44	20230209	2515	23.46	20231020	10160	-69.44	20230209	2515	23.46	20231020	0.15	N	321820	500	34 억		27332	N	N	0	N	00	N
66	20231120	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	40	2	1.31	164003495	51988	225.80	3045	3330	3040	3955	2135	3045	3155.65	0.39	0	388	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	213	-1.22	3.54	12	0.75	-2537.00	872.00	10160	20230209	-69.64	2515	20231020	22.66	10160	-69.64	20230209	2515	22.66	20231020	10160	-69.64	20230209	2515	22.66	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
67	20231120	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	40	2	1.31	162363700	51454	223.48	3045	3330	3040	3955	2135	3045	3156.54	0.39	0	473	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	213	-1.22	3.54	12	0.74	-2537.00	872.00	10160	20230209	-69.64	2515	20231020	22.66	10160	-69.64	20230209	2515	22.66	20231020	10160	-69.64	20230209	2515	22.66	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
68	20231120	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	20	2	0.66	148080270	46769	203.13	3045	3330	3045	3955	2135	3045	3167.45	0.39	0	355	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	212	-1.21	3.51	12	0.68	-2537.00	872.00	10160	20230209	-69.83	2515	20231020	21.87	10160	-69.83	20230209	2515	21.87	20231020	10160	-69.83	20230209	2515	21.87	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
69	20231120	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	60	2	1.97	131857965	41525	180.36	3045	3330	3045	3955	2135	3045	3176.90	0.39	0	301	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	215	-1.22	3.56	12	0.60	-2537.00	872.00	10160	20230209	-69.44	2515	20231020	23.46	10160	-69.44	20230209	2515	23.46	20231020	10160	-69.44	20230209	2515	23.46	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
70	20231120	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	70	2	2.30	124592965	39174	170.14	3045	3330	3045	3955	2135	3045	3182.16	0.39	0	403	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	215	-1.23	3.57	12	0.57	-2537.00	872.00	10160	20230209	-69.34	2515	20231020	23.86	10160	-69.34	20230209	2515	23.86	20231020	10160	-69.34	20230209	2515	23.86	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
71	20231120	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	15	2	0.49	119191440	37422	162.53	3045	3330	3045	3955	2135	3045	3186.86	0.39	0	322	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	211	-1.21	3.51	12	0.54	-2537.00	872.00	10160	20230209	-69.88	2515	20231020	21.67	10160	-69.88	20230209	2515	21.67	20231020	10160	-69.88	20230209	2515	21.67	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
72	20231120	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	120	2	3.94	103296785	32271	140.16	3045	3330	3045	3955	2135	3045	3203.25	0.39	0	-160	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	219	-1.25	3.63	12	0.47	-2537.00	872.00	10160	20230209	-68.85	2515	20231020	25.84	10160	-68.85	20230209	2515	25.84	20231020	10160	-68.85	20230209	2515	25.84	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
73	20231120	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	95	2	3.12	22905560	7439	32.31	3045	3200	3045	3955	2135	3045	3081.45	0.39	0	-81	3211	3127	3001	2917	2791	3170	2960	35	910	500	1820	5	1	6908282	217	-1.24	3.60	12	0.11	-2537.00	872.00	10160	20230209	-69.09	2515	20231020	24.85	10160	-69.09	20230209	2515	24.85	20231020	10160	-69.09	20230209	2515	24.85	20231020	0.15	N	321820	500	34 억		26926	N	N	0	N	00	N
74	20231117	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	85	2	2.87	69070505	23004	59.02	2960	3085	2875	3845	2075	2960	3002.54	0.38	0	908	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	210	-1.20	3.49	12	0.33	-2537.00	872.00	10160	20230209	-70.03	2515	20231020	21.07	10160	-70.03	20230209	2515	21.07	20231020	10160	-70.03	20230209	2515	21.07	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
75	20231117	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	40	2	1.35	62043860	20695	53.10	2960	3085	2875	3845	2075	2960	2998.01	0.38	0	779	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	207	-1.18	3.44	12	0.30	-2537.00	872.00	10160	20230209	-70.47	2515	20231020	19.28	10160	-70.47	20230209	2515	19.28	20231020	10160	-70.47	20230209	2515	19.28	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
76	20231117	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	20	2	0.68	59182825	19738	50.64	2960	3085	2875	3845	2075	2960	2998.42	0.38	0	1294	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	206	-1.17	3.42	12	0.29	-2537.00	872.00	10160	20230209	-70.67	2515	20231020	18.49	10160	-70.67	20230209	2515	18.49	20231020	10160	-70.67	20230209	2515	18.49	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
77	20231117	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	75	2	2.53	54241230	18090	46.41	2960	3085	2875	3845	2075	2960	2998.41	0.38	0	1263	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	210	-1.20	3.48	12	0.26	-2537.00	872.00	10160	20230209	-70.13	2515	20231020	20.68	10160	-70.13	20230209	2515	20.68	20231020	10160	-70.13	20230209	2515	20.68	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
78	20231117	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	60	2	2.03	51780345	17279	44.33	2960	3085	2875	3845	2075	2960	2996.72	0.38	0	1275	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	209	-1.19	3.46	12	0.25	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
79	20231117	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	100	2	3.38	46476105	15522	39.82	2960	3085	2875	3845	2075	2960	2994.21	0.38	0	634	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	211	-1.21	3.51	12	0.22	-2537.00	872.00	10160	20230209	-69.88	2515	20231020	21.67	10160	-69.88	20230209	2515	21.67	20231020	10160	-69.88	20230209	2515	21.67	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
80	20231117	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	25	2	0.84	16706920	5680	14.57	2960	3015	2875	3845	2075	2960	2941.36	0.38	0	1010	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	206	-1.18	3.42	12	0.08	-2537.00	872.00	10160	20230209	-70.62	2515	20231020	18.69	10160	-70.62	20230209	2515	18.69	20231020	10160	-70.62	20230209	2515	18.69	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
81	20231117	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-35	5	-1.18	7810160	2662	6.83	2960	2960	2875	3845	2075	2960	2933.94	0.38	0	364	3280	3120	3040	2880	2800	3080	2840	35	885	500	1770	5	1	6908282	202	-1.15	3.35	12	0.04	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.15	N	321820	500	34 억		26018	N	N	0	N	00	N
82	20231116	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-20	5	-0.65	100714880	32718	190.50	3090	3200	3005	3975	2145	3060	3078.27	0.37	0	2841	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	210	-1.20	3.49	12	0.47	-2537.00	872.00	10160	20230209	-70.08	2515	20231020	20.87	10160	-70.08	20230209	2515	20.87	20231020	10160	-70.08	20230209	2515	20.87	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
83	20231116	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	10	2	0.33	100406505	32617	189.91	3090	3200	3005	3975	2145	3060	3078.35	0.37	0	2833	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	212	-1.21	3.52	12	0.47	-2537.00	872.00	10160	20230209	-69.78	2515	20231020	22.07	10160	-69.78	20230209	2515	22.07	20231020	10160	-69.78	20230209	2515	22.07	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
84	20231116	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-45	5	-1.47	54794145	17908	104.27	3090	3200	3005	3975	2145	3060	3059.76	0.37	0	278	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	208	-1.19	3.46	12	0.26	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
85	20231116	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-45	5	-1.47	38968210	12675	73.80	3090	3200	3005	3975	2145	3060	3074.41	0.37	0	171	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	208	-1.19	3.46	12	0.18	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
86	20231116	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-45	5	-1.47	34972305	11349	66.08	3090	3200	3015	3975	2145	3060	3081.53	0.37	0	34	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	208	-1.19	3.46	12	0.16	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
87	20231116	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-25	5	-0.82	31143760	10082	58.70	3090	3200	3035	3975	2145	3060	3089.05	0.37	0	-115	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	210	-1.20	3.48	12	0.15	-2537.00	872.00	10160	20230209	-70.13	2515	20231020	20.68	10160	-70.13	20230209	2515	20.68	20231020	10160	-70.13	20230209	2515	20.68	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
88	20231116	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	45	2	1.47	6030860	1911	11.13	3090	3200	3090	3975	2145	3060	3155.87	0.37	0	-174	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	215	-1.22	3.56	12	0.03	-2537.00	872.00	10160	20230209	-69.44	2515	20231020	23.46	10160	-69.44	20230209	2515	23.46	20231020	10160	-69.44	20230209	2515	23.46	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
89	20231116	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3975	2145	3060	0.00	0.37	0	0	3270	3165	3085	2980	2900	3152	2967	35	915	500	1830	5	1	6908282	211	-1.21	3.51	12	0.00	-2537.00	872.00	10160	20230209	-69.88	2515	20231020	21.67	10160	-69.88	20230209	2515	21.67	20231020	10160	-69.88	20230209	2515	21.67	20231020	0.15	N	321820	500	34 억		25426	N	N	0	N	00	N
90	20231115	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	0	3	0.00	52077135	17175	132.33	3060	3190	3005	3975	2145	3060	3032.15	0.35	0	992	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	211	-1.21	3.51	12	0.25	-2537.00	872.00	10160	20230209	-69.88	2515	20231020	21.67	10160	-69.88	20230209	2515	21.67	20231020	10160	-69.88	20230209	2515	21.67	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
91	20231115	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	20	2	0.65	51329990	16931	130.45	3060	3190	3005	3975	2145	3060	3031.72	0.35	0	968	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	213	-1.21	3.53	12	0.25	-2537.00	872.00	10160	20230209	-69.69	2515	20231020	22.47	10160	-69.69	20230209	2515	22.47	20231020	10160	-69.69	20230209	2515	22.47	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
92	20231115	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	15	2	0.49	50657135	16712	128.76	3060	3190	3005	3975	2145	3060	3031.18	0.35	0	952	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	212	-1.21	3.53	12	0.24	-2537.00	872.00	10160	20230209	-69.73	2515	20231020	22.27	10160	-69.73	20230209	2515	22.27	20231020	10160	-69.73	20230209	2515	22.27	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
93	20231115	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-40	5	-1.31	21530900	7075	54.51	3060	3190	3005	3975	2145	3060	3043.24	0.35	0	106	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	209	-1.19	3.46	12	0.10	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
94	20231115	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-45	5	-1.47	19291575	6333	48.79	3060	3190	3010	3975	2145	3060	3046.20	0.35	0	110	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	208	-1.19	3.46	12	0.09	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
95	20231115	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-45	5	-1.47	18824230	6178	47.60	3060	3190	3010	3975	2145	3060	3046.98	0.35	0	131	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	208	-1.19	3.46	12	0.09	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
96	20231115	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-40	5	-1.31	14674745	4802	37.00	3060	3190	3020	3975	2145	3060	3055.97	0.35	0	233	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	209	-1.19	3.46	12	0.07	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
97	20231115	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	50	2	1.63	6807340	2219	17.10	3060	3190	3060	3975	2145	3060	3067.75	0.35	0	121	3203	3131	2988	2916	2773	3167	2952	35	915	500	1830	5	1	6908282	215	-1.23	3.57	12	0.03	-2537.00	872.00	10160	20230209	-69.39	2515	20231020	23.66	10160	-69.39	20230209	2515	23.66	20231020	10160	-69.39	20230209	2515	23.66	20231020	0.15	N	321820	500	34 억		24430	N	N	0	N	00	N
98	20231114	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	185	2	6.43	38101760	12979	97.72	2875	3060	2845	3735	2015	2875	2935.65	0.34	0	909	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	211	-1.21	3.51	12	0.19	-2537.00	872.00	10160	20230209	-69.88	2515	20231020	21.67	10160	-69.88	20230209	2515	21.67	20231020	10160	-69.88	20230209	2515	21.67	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
99	20231114	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	170	2	5.91	37285640	12712	95.71	2875	3060	2845	3735	2015	2875	2933.11	0.34	0	843	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	210	-1.20	3.49	12	0.18	-2537.00	872.00	10160	20230209	-70.03	2515	20231020	21.07	10160	-70.03	20230209	2515	21.07	20231020	10160	-70.03	20230209	2515	21.07	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
100	20231114	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	180	2	6.26	36881075	12578	94.70	2875	3060	2845	3735	2015	2875	2932.19	0.34	0	771	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	211	-1.20	3.50	12	0.18	-2537.00	872.00	10160	20230209	-69.93	2515	20231020	21.47	10160	-69.93	20230209	2515	21.47	20231020	10160	-69.93	20230209	2515	21.47	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
101	20231114	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	55	2	1.91	33467695	11455	86.24	2875	3055	2845	3735	2015	2875	2921.67	0.34	0	797	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	202	-1.15	3.36	12	0.17	-2537.00	872.00	10160	20230209	-71.16	2515	20231020	16.50	10160	-71.16	20230209	2515	16.50	20231020	10160	-71.16	20230209	2515	16.50	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
102	20231114	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	145	2	5.04	25480730	8799	66.25	2875	3055	2845	3735	2015	2875	2895.87	0.34	0	860	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	209	-1.19	3.46	12	0.13	-2537.00	872.00	10160	20230209	-70.28	2515	20231020	20.08	10160	-70.28	20230209	2515	20.08	20231020	10160	-70.28	20230209	2515	20.08	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
103	20231114	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	95	2	3.30	23405295	8111	61.07	2875	2970	2845	3735	2015	2875	2885.62	0.34	0	889	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	205	-1.17	3.41	12	0.12	-2537.00	872.00	10160	20230209	-70.77	2515	20231020	18.09	10160	-70.77	20230209	2515	18.09	20231020	10160	-70.77	20230209	2515	18.09	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
104	20231114	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2905	30	2	1.04	11414855	3969	29.88	2875	2910	2845	3735	2015	2875	2876.00	0.34	0	787	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	201	-1.15	3.33	12	0.06	-2537.00	872.00	10160	20230209	-71.41	2515	20231020	15.51	10160	-71.41	20230209	2515	15.51	20231020	10160	-71.41	20230209	2515	15.51	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
105	20231114	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	5	2	0.17	7688910	2675	20.14	2875	2880	2860	3735	2015	2875	2874.36	0.34	0	710	3001	2937	2876	2812	2751	2907	2782	35	860	500	1720	5	1	6908282	199	-1.14	3.30	12	0.04	-2537.00	872.00	10160	20230209	-71.65	2515	20231020	14.51	10160	-71.65	20230209	2515	14.51	20231020	10160	-71.65	20230209	2515	14.51	20231020	0.15	N	321820	500	34 억		23507	N	N	0	N	00	N
106	20231113	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	-65	5	-2.21	38334090	13282	185.45	2910	2940	2815	3820	2060	2940	2886.17	0.34	0	83	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	199	-1.13	3.30	12	0.19	-2537.00	872.00	10160	20230209	-71.70	2515	20231020	14.31	10160	-71.70	20230209	2515	14.31	20231020	10160	-71.70	20230209	2515	14.31	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
107	20231113	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	-65	5	-2.21	37495980	12990	181.37	2910	2940	2815	3820	2060	2940	2886.53	0.34	0	74	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	199	-1.13	3.30	12	0.19	-2537.00	872.00	10160	20230209	-71.70	2515	20231020	14.31	10160	-71.70	20230209	2515	14.31	20231020	10160	-71.70	20230209	2515	14.31	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
108	20231113	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2935	-5	5	-0.17	34916375	12097	168.91	2910	2940	2815	3820	2060	2940	2886.37	0.34	0	-38	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	203	-1.16	3.37	12	0.18	-2537.00	872.00	10160	20230209	-71.11	2515	20231020	16.70	10160	-71.11	20230209	2515	16.70	20231020	10160	-71.11	20230209	2515	16.70	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
109	20231113	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2920	-20	5	-0.68	33390095	11576	161.63	2910	2940	2815	3820	2060	2940	2884.42	0.34	0	221	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	202	-1.15	3.35	12	0.17	-2537.00	872.00	10160	20230209	-71.26	2515	20231020	16.10	10160	-71.26	20230209	2515	16.10	20231020	10160	-71.26	20230209	2515	16.10	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
110	20231113	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	-45	5	-1.53	33296910	11544	161.18	2910	2940	2815	3820	2060	2940	2884.35	0.34	0	223	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	200	-1.14	3.32	12	0.17	-2537.00	872.00	10160	20230209	-71.51	2515	20231020	15.11	10160	-71.51	20230209	2515	15.11	20231020	10160	-71.51	20230209	2515	15.11	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
111	20231113	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-15	5	-0.51	22936150	7989	111.55	2910	2930	2815	3820	2060	2940	2870.97	0.34	0	-41	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	202	-1.15	3.35	12	0.12	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
112	20231113	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2885	-55	5	-1.87	21443445	7473	104.34	2910	2910	2815	3820	2060	2940	2869.46	0.34	0	231	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	199	-1.14	3.31	12	0.11	-2537.00	872.00	10160	20230209	-71.60	2515	20231020	14.71	10160	-71.60	20230209	2515	14.71	20231020	10160	-71.60	20230209	2515	14.71	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
113	20231113	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	-110	5	-3.74	16081555	5615	78.40	2910	2910	2815	3820	2060	2940	2864.03	0.34	0	1205	3100	3020	2960	2880	2820	2990	2850	35	880	500	1760	5	1	6908282	196	-1.12	3.25	12	0.08	-2537.00	872.00	10160	20230209	-72.15	2515	20231020	12.52	10160	-72.15	20230209	2515	12.52	20231020	10160	-72.15	20230209	2515	12.52	20231020	0.15	N	321820	500	34 억		23398	N	N	0	N	00	N
114	20231110	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-110	5	-3.61	21217870	7162	54.70	3025	3040	2900	3965	2135	3050	2962.56	0.36	0	-1523	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	203	-1.16	3.37	12	0.10	-2537.00	872.00	10160	20230209	-71.06	2515	20231020	16.90	10160	-71.06	20230209	2515	16.90	20231020	10160	-71.06	20230209	2515	16.90	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
115	20231110	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-90	5	-2.95	15443820	5202	39.73	3025	3040	2900	3965	2135	3050	2968.82	0.36	0	-1360	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	204	-1.17	3.39	12	0.08	-2537.00	872.00	10160	20230209	-70.87	2515	20231020	17.69	10160	-70.87	20230209	2515	17.69	20231020	10160	-70.87	20230209	2515	17.69	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
116	20231110	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	-80	5	-2.62	13116095	4416	33.73	3025	3040	2900	3965	2135	3050	2970.13	0.36	0	-1152	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	205	-1.17	3.41	12	0.06	-2537.00	872.00	10160	20230209	-70.77	2515	20231020	18.09	10160	-70.77	20230209	2515	18.09	20231020	10160	-70.77	20230209	2515	18.09	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
117	20231110	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-50	5	-1.64	12531965	4220	32.23	3025	3040	2900	3965	2135	3050	2969.66	0.36	0	-1050	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	207	-1.18	3.44	12	0.06	-2537.00	872.00	10160	20230209	-70.47	2515	20231020	19.28	10160	-70.47	20230209	2515	19.28	20231020	10160	-70.47	20230209	2515	19.28	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
118	20231110	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-35	5	-1.15	11510575	3878	29.62	3025	3040	2900	3965	2135	3050	2968.17	0.36	0	-730	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	208	-1.19	3.46	12	0.06	-2537.00	872.00	10160	20230209	-70.32	2515	20231020	19.88	10160	-70.32	20230209	2515	19.88	20231020	10160	-70.32	20230209	2515	19.88	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
119	20231110	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-95	5	-3.11	11142590	3755	28.68	3025	3040	2900	3965	2135	3050	2967.40	0.36	0	-607	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	204	-1.16	3.39	12	0.05	-2537.00	872.00	10160	20230209	-70.92	2515	20231020	17.50	10160	-70.92	20230209	2515	17.50	20231020	10160	-70.92	20230209	2515	17.50	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
120	20231110	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	-70	5	-2.30	9108035	3066	23.42	3025	3040	2900	3965	2135	3050	2970.66	0.36	0	-521	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	206	-1.17	3.42	12	0.04	-2537.00	872.00	10160	20230209	-70.67	2515	20231020	18.49	10160	-70.67	20230209	2515	18.49	20231020	10160	-70.67	20230209	2515	18.49	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
121	20231110	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-95	5	-3.11	8267335	2781	21.24	3025	3040	2900	3965	2135	3050	2972.79	0.36	0	-452	3263	3156	3103	2996	2943	3130	2970	35	915	500	1830	5	1	6908282	204	-1.16	3.39	12	0.04	-2537.00	872.00	10160	20230209	-70.92	2515	20231020	17.50	10160	-70.92	20230209	2515	17.50	20231020	10160	-70.92	20230209	2515	17.50	20231020	0.15	N	321820	500	34 억		24921	N	N	0	N	00	N
122	20231109	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-145	5	-4.54	41094225	13094	27.73	3195	3210	3050	4150	2240	3195	3138.40	0.36	0	-177	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	211	-1.20	3.50	12	0.19	-2537.00	872.00	10160	20230209	-69.98	2515	20231020	21.27	10160	-69.98	20230209	2515	21.27	20231020	10160	-69.98	20230209	2515	21.27	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
123	20231109	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-105	5	-3.29	36609195	11626	24.62	3195	3210	3090	4150	2240	3195	3148.91	0.36	0	1125	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	213	-1.22	3.54	12	0.17	-2537.00	872.00	10160	20230209	-69.59	2515	20231020	22.86	10160	-69.59	20230209	2515	22.86	20231020	10160	-69.59	20230209	2515	22.86	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
124	20231109	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	-65	5	-2.03	28276525	8935	18.92	3195	3210	3095	4150	2240	3195	3164.69	0.36	0	-85	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	216	-1.23	3.59	12	0.13	-2537.00	872.00	10160	20230209	-69.19	2515	20231020	24.45	10160	-69.19	20230209	2515	24.45	20231020	10160	-69.19	20230209	2515	24.45	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
125	20231109	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-100	5	-3.13	28037350	8858	18.76	3195	3210	3095	4150	2240	3195	3165.20	0.36	0	-102	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	214	-1.22	3.55	12	0.13	-2537.00	872.00	10160	20230209	-69.54	2515	20231020	23.06	10160	-69.54	20230209	2515	23.06	20231020	10160	-69.54	20230209	2515	23.06	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
126	20231109	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	-60	5	-1.88	23003290	7244	15.34	3195	3210	3135	4150	2240	3195	3175.50	0.36	0	57	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	217	-1.24	3.60	12	0.10	-2537.00	872.00	10160	20230209	-69.14	2515	20231020	24.65	10160	-69.14	20230209	2515	24.65	20231020	10160	-69.14	20230209	2515	24.65	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
127	20231109	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-30	5	-0.94	21495735	6764	14.33	3195	3210	3135	4150	2240	3195	3177.96	0.36	0	102	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	219	-1.25	3.63	12	0.10	-2537.00	872.00	10160	20230209	-68.85	2515	20231020	25.84	10160	-68.85	20230209	2515	25.84	20231020	10160	-68.85	20230209	2515	25.84	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
128	20231109	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	-40	5	-1.25	19794945	6224	13.18	3195	3210	3140	4150	2240	3195	3180.42	0.36	0	125	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	218	-1.24	3.62	12	0.09	-2537.00	872.00	10160	20230209	-68.95	2515	20231020	25.45	10160	-68.95	20230209	2515	25.45	20231020	10160	-68.95	20230209	2515	25.45	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
129	20231109	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	0	3	0.00	7599535	2376	5.03	3195	3210	3195	4150	2240	3195	3198.46	0.36	0	150	3348	3271	3123	3046	2898	3310	3085	35	955	500	1910	5	1	6908282	221	-1.26	3.66	12	0.03	-2537.00	872.00	10160	20230209	-68.55	2515	20231020	27.04	10160	-68.55	20230209	2515	27.04	20231020	10160	-68.55	20230209	2515	27.04	20231020	0.15	N	321820	500	34 억		25098	N	N	0	N	00	N
130	20231108	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	220	2	7.39	144485790	47199	238.51	2975	3200	2975	3865	2085	2975	3060.17	0.34	0	-179	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	221	-1.26	3.66	12	0.68	-2537.00	872.00	10160	20230209	-68.55	2515	20231020	27.04	10160	-68.55	20230209	2515	27.04	20231020	10160	-68.55	20230209	2515	27.04	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
131	20231108	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	195	2	6.55	125799790	41318	208.79	2975	3175	2975	3865	2085	2975	3044.67	0.34	0	-494	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	219	-1.25	3.64	12	0.60	-2537.00	872.00	10160	20230209	-68.80	2515	20231020	26.04	10160	-68.80	20230209	2515	26.04	20231020	10160	-68.80	20230209	2515	26.04	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
132	20231108	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	135	2	4.54	107681710	35498	179.38	2975	3175	2975	3865	2085	2975	3033.46	0.34	0	-410	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	215	-1.23	3.57	12	0.51	-2537.00	872.00	10160	20230209	-69.39	2515	20231020	23.66	10160	-69.39	20230209	2515	23.66	20231020	10160	-69.39	20230209	2515	23.66	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
133	20231108	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	80	2	2.69	92304460	30470	153.97	2975	3175	2975	3865	2085	2975	3029.36	0.34	0	-605	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	211	-1.20	3.50	12	0.44	-2537.00	872.00	10160	20230209	-69.93	2515	20231020	21.47	10160	-69.93	20230209	2515	21.47	20231020	10160	-69.93	20230209	2515	21.47	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
134	20231108	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	115	2	3.87	88836835	29332	148.22	2975	3175	2975	3865	2085	2975	3028.67	0.34	0	-687	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	213	-1.22	3.54	12	0.42	-2537.00	872.00	10160	20230209	-69.59	2515	20231020	22.86	10160	-69.59	20230209	2515	22.86	20231020	10160	-69.59	20230209	2515	22.86	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
135	20231108	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	80	2	2.69	84770275	28019	141.59	2975	3175	2975	3865	2085	2975	3025.46	0.34	0	-731	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	211	-1.20	3.50	12	0.41	-2537.00	872.00	10160	20230209	-69.93	2515	20231020	21.47	10160	-69.93	20230209	2515	21.47	20231020	10160	-69.93	20230209	2515	21.47	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
136	20231108	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	95	2	3.19	72370140	23934	120.95	2975	3175	2975	3865	2085	2975	3023.74	0.34	0	-1158	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	212	-1.21	3.52	12	0.35	-2537.00	872.00	10160	20230209	-69.78	2515	20231020	22.07	10160	-69.78	20230209	2515	22.07	20231020	10160	-69.78	20230209	2515	22.07	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
137	20231108	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	5	2	0.17	31907545	10711	54.13	2975	2985	2975	3865	2085	2975	2978.95	0.34	0	-1104	3111	3042	2926	2857	2741	3077	2892	35	890	500	1780	5	1	6908282	206	-1.17	3.42	12	0.16	-2537.00	872.00	10160	20230209	-70.67	2515	20231020	18.49	10160	-70.67	20230209	2515	18.49	20231020	10160	-70.67	20230209	2515	18.49	20231020	0.15	N	321820	500	34 억		23264	N	N	0	N	00	N
138	20231107	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	145	2	5.12	57137070	19789	81.86	2890	2995	2810	3675	1985	2830	2887.31	0.33	0	417	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	206	-1.17	3.41	12	0.29	-2537.00	872.00	10160	20230209	-70.72	2515	20231020	18.29	10160	-70.72	20230209	2515	18.29	20231020	10160	-70.72	20230209	2515	18.29	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
139	20231107	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	60	2	2.12	38230450	13364	55.28	2890	2915	2810	3675	1985	2830	2860.70	0.33	0	506	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	200	-1.14	3.31	12	0.19	-2537.00	872.00	10160	20230209	-71.56	2515	20231020	14.91	10160	-71.56	20230209	2515	14.91	20231020	10160	-71.56	20230209	2515	14.91	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
140	20231107	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2845	15	2	0.53	26355650	9228	38.17	2890	2915	2810	3675	1985	2830	2856.05	0.33	0	136	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	197	-1.12	3.26	12	0.13	-2537.00	872.00	10160	20230209	-72.00	2515	20231020	13.12	10160	-72.00	20230209	2515	13.12	20231020	10160	-72.00	20230209	2515	13.12	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
141	20231107	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	10	2	0.35	24659325	8632	35.71	2890	2915	2810	3675	1985	2830	2856.73	0.33	0	149	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	196	-1.12	3.26	12	0.12	-2537.00	872.00	10160	20230209	-72.05	2515	20231020	12.92	10160	-72.05	20230209	2515	12.92	20231020	10160	-72.05	20230209	2515	12.92	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
142	20231107	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	35	2	1.24	20564990	7183	29.71	2890	2915	2830	3675	1985	2830	2863.01	0.33	0	138	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	198	-1.13	3.29	12	0.10	-2537.00	872.00	10160	20230209	-71.80	2515	20231020	13.92	10160	-71.80	20230209	2515	13.92	20231020	10160	-71.80	20230209	2515	13.92	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
143	20231107	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	45	2	1.59	18293035	6386	26.42	2890	2915	2830	3675	1985	2830	2864.55	0.33	0	103	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	199	-1.13	3.30	12	0.09	-2537.00	872.00	10160	20230209	-71.70	2515	20231020	14.31	10160	-71.70	20230209	2515	14.31	20231020	10160	-71.70	20230209	2515	14.31	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
144	20231107	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	65	2	2.30	12731330	4436	18.35	2890	2915	2830	3675	1985	2830	2870.00	0.33	0	-18	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	200	-1.14	3.32	12	0.06	-2537.00	872.00	10160	20230209	-71.51	2515	20231020	15.11	10160	-71.51	20230209	2515	15.11	20231020	10160	-71.51	20230209	2515	15.11	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
145	20231107	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	65	2	2.30	3799060	1322	5.47	2890	2910	2855	3675	1985	2830	2873.72	0.33	0	-477	2996	2912	2831	2747	2666	2955	2790	35	845	500	1690	5	1	6908282	200	-1.14	3.32	12	0.02	-2537.00	872.00	10160	20230209	-71.51	2515	20231020	15.11	10160	-71.51	20230209	2515	15.11	20231020	10160	-71.51	20230209	2515	15.11	20231020	0.15	N	321820	500	34 억		22847	N	N	0	N	00	N
146	20231106	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	35	2	1.25	61749540	22136	506.43	2795	2915	2750	3630	1960	2795	2789.55	0.31	0	1104	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	196	-1.12	3.25	12	0.32	-2537.00	872.00	10160	20230209	-72.15	2515	20231020	12.52	10160	-72.15	20230209	2515	12.52	20231020	10160	-72.15	20230209	2515	12.52	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
147	20231106	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	25	2	0.89	59750510	21429	490.25	2795	2915	2750	3630	1960	2795	2788.30	0.31	0	718	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	195	-1.11	3.23	12	0.31	-2537.00	872.00	10160	20230209	-72.24	2515	20231020	12.13	10160	-72.24	20230209	2515	12.13	20231020	10160	-72.24	20230209	2515	12.13	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
148	20231106	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	55	2	1.97	58822600	21101	482.75	2795	2915	2750	3630	1960	2795	2787.67	0.31	0	748	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	197	-1.12	3.27	12	0.31	-2537.00	872.00	10160	20230209	-71.95	2515	20231020	13.32	10160	-71.95	20230209	2515	13.32	20231020	10160	-71.95	20230209	2515	13.32	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
149	20231106	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	65	2	2.33	54722640	19643	449.39	2795	2915	2750	3630	1960	2795	2785.86	0.31	0	605	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	198	-1.13	3.28	12	0.28	-2537.00	872.00	10160	20230209	-71.85	2515	20231020	13.72	10160	-71.85	20230209	2515	13.72	20231020	10160	-71.85	20230209	2515	13.72	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
150	20231106	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2910	115	2	4.11	53293695	19142	437.93	2795	2915	2750	3630	1960	2795	2784.12	0.31	0	492	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	201	-1.15	3.34	12	0.28	-2537.00	872.00	10160	20230209	-71.36	2515	20231020	15.71	10160	-71.36	20230209	2515	15.71	20231020	10160	-71.36	20230209	2515	15.71	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
151	20231106	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	0	3	0.00	45976665	16531	378.20	2795	2795	2750	3630	1960	2795	2781.24	0.31	0	325	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	193	-1.10	3.21	12	0.24	-2537.00	872.00	10160	20230209	-72.49	2515	20231020	11.13	10160	-72.49	20230209	2515	11.13	20231020	10160	-72.49	20230209	2515	11.13	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
152	20231106	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	-5	5	-0.18	40241155	14471	331.07	2795	2795	2750	3630	1960	2795	2780.81	0.31	0	259	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	193	-1.10	3.20	12	0.21	-2537.00	872.00	10160	20230209	-72.54	2515	20231020	10.93	10160	-72.54	20230209	2515	10.93	20231020	10160	-72.54	20230209	2515	10.93	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
153	20231106	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	-15	5	-0.54	13510125	4851	110.98	2795	2795	2765	3630	1960	2795	2785.02	0.31	0	-58	2908	2851	2803	2746	2698	2827	2722	35	835	500	1670	5	1	6908282	192	-1.10	3.19	12	0.07	-2537.00	872.00	10160	20230209	-72.64	2515	20231020	10.54	10160	-72.64	20230209	2515	10.54	20231020	10160	-72.64	20230209	2515	10.54	20231020	0.15	N	321820	500	34 억		21743	N	N	0	N	00	N
154	20231103	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	70	2	2.57	12254885	4369	25.99	2860	2860	2755	3540	1910	2725	2804.96	0.30	0	696	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	193	-1.10	3.21	12	0.06	-2537.00	872.00	10160	20230209	-72.49	2515	20231020	11.13	10160	-72.49	20230209	2515	11.13	20231020	10160	-72.49	20230209	2515	11.13	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
155	20231103	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	65	2	2.39	11528885	4109	24.44	2860	2860	2755	3540	1910	2725	2805.76	0.30	0	667	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	193	-1.10	3.20	12	0.06	-2537.00	872.00	10160	20230209	-72.54	2515	20231020	10.93	10160	-72.54	20230209	2515	10.93	20231020	10160	-72.54	20230209	2515	10.93	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
156	20231103	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	70	2	2.57	10543970	3756	22.34	2860	2860	2755	3540	1910	2725	2807.23	0.30	0	377	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	193	-1.10	3.21	12	0.05	-2537.00	872.00	10160	20230209	-72.49	2515	20231020	11.13	10160	-72.49	20230209	2515	11.13	20231020	10160	-72.49	20230209	2515	11.13	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
157	20231103	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	55	2	2.02	8812480	3136	18.65	2860	2860	2755	3540	1910	2725	2810.10	0.30	0	233	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	192	-1.10	3.19	12	0.05	-2537.00	872.00	10160	20230209	-72.64	2515	20231020	10.54	10160	-72.64	20230209	2515	10.54	20231020	10160	-72.64	20230209	2515	10.54	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
158	20231103	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	70	2	2.57	8324270	2961	17.61	2860	2860	2755	3540	1910	2725	2811.30	0.30	0	148	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	193	-1.10	3.21	12	0.04	-2537.00	872.00	10160	20230209	-72.49	2515	20231020	11.13	10160	-72.49	20230209	2515	11.13	20231020	10160	-72.49	20230209	2515	11.13	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
159	20231103	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	60	2	2.20	7644355	2717	16.16	2860	2860	2755	3540	1910	2725	2813.53	0.30	0	143	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	192	-1.10	3.19	12	0.04	-2537.00	872.00	10160	20230209	-72.59	2515	20231020	10.74	10160	-72.59	20230209	2515	10.74	20231020	10160	-72.59	20230209	2515	10.74	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
160	20231103	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	75	2	2.75	5596400	1982	11.79	2860	2860	2770	3540	1910	2725	2823.61	0.30	0	-98	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	193	-1.10	3.21	12	0.03	-2537.00	872.00	10160	20230209	-72.44	2515	20231020	11.33	10160	-72.44	20230209	2515	11.33	20231020	10160	-72.44	20230209	2515	11.33	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
161	20231103	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	45	2	1.65	4399755	1553	9.24	2860	2860	2770	3540	1910	2725	2833.07	0.30	0	-87	2951	2837	2781	2667	2611	2810	2640	35	815	500	1630	5	1	6908282	191	-1.09	3.18	12	0.02	-2537.00	872.00	10160	20230209	-72.74	2515	20231020	10.14	10160	-72.74	20230209	2515	10.14	20231020	10160	-72.74	20230209	2515	10.14	20231020	0.15	N	321820	500	34 억		21047	N	N	0	N	00	N
162	20231102	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	-30	5	-1.09	46656215	16813	163.25	2765	2895	2725	3580	1930	2755	2775.01	0.29	0	852	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	188	-1.07	3.12	12	0.24	-2537.00	872.00	10160	20230209	-73.18	2515	20231020	8.35	10160	-73.18	20230209	2515	8.35	20231020	10160	-73.18	20230209	2515	8.35	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
163	20231102	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	-5	5	-0.18	42119165	15153	147.13	2765	2895	2740	3580	1930	2755	2779.59	0.29	0	830	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	190	-1.08	3.15	12	0.22	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
164	20231102	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	25	2	0.91	39002565	14024	136.17	2765	2895	2740	3580	1930	2755	2781.13	0.29	0	751	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	192	-1.10	3.19	12	0.20	-2537.00	872.00	10160	20230209	-72.64	2515	20231020	10.54	10160	-72.64	20230209	2515	10.54	20231020	10160	-72.64	20230209	2515	10.54	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
165	20231102	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	25	2	0.91	38313100	13775	133.75	2765	2895	2740	3580	1930	2755	2781.35	0.29	0	662	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	192	-1.10	3.19	12	0.20	-2537.00	872.00	10160	20230209	-72.64	2515	20231020	10.54	10160	-72.64	20230209	2515	10.54	20231020	10160	-72.64	20230209	2515	10.54	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
166	20231102	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	25	2	0.91	38279785	13763	133.63	2765	2895	2740	3580	1930	2755	2781.35	0.29	0	662	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	192	-1.10	3.19	12	0.20	-2537.00	872.00	10160	20230209	-72.64	2515	20231020	10.54	10160	-72.64	20230209	2515	10.54	20231020	10160	-72.64	20230209	2515	10.54	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
167	20231102	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	15	2	0.54	28136210	10083	97.90	2765	2895	2755	3580	1930	2755	2790.46	0.29	0	264	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	191	-1.09	3.18	12	0.15	-2537.00	872.00	10160	20230209	-72.74	2515	20231020	10.14	10160	-72.74	20230209	2515	10.14	20231020	10160	-72.74	20230209	2515	10.14	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
168	20231102	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	40	2	1.45	27870025	9987	96.97	2765	2895	2755	3580	1930	2755	2790.63	0.29	0	268	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	193	-1.10	3.21	12	0.14	-2537.00	872.00	10160	20230209	-72.49	2515	20231020	11.13	10160	-72.49	20230209	2515	11.13	20231020	10160	-72.49	20230209	2515	11.13	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
169	20231102	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	40	2	1.45	21701180	7771	75.45	2765	2895	2765	3580	1930	2755	2792.59	0.29	0	-506	2848	2801	2738	2691	2628	2825	2715	35	825	500	1650	5	1	6908282	193	-1.10	3.21	12	0.11	-2537.00	872.00	10160	20230209	-72.49	2515	20231020	11.13	10160	-72.49	20230209	2515	11.13	20231020	10160	-72.49	20230209	2515	11.13	20231020	0.15	N	321820	500	34 억		20195	N	N	0	N	00	N
170	20231101	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	15	2	0.55	28159795	10299	59.09	2740	2785	2675	3560	1920	2740	2734.23	0.27	0	1530	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	190	-1.09	3.16	12	0.15	-2537.00	872.00	10160	20230209	-72.88	2515	20231020	9.54	10160	-72.88	20230209	2515	9.54	20231020	10160	-72.88	20230209	2515	9.54	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N
171	20231101	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	20	2	0.73	27736575	10145	58.21	2740	2785	2675	3560	1920	2740	2734.01	0.27	0	1528	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	191	-1.09	3.17	12	0.15	-2537.00	872.00	10160	20230209	-72.83	2515	20231020	9.74	10160	-72.83	20230209	2515	9.74	20231020	10160	-72.83	20230209	2515	9.74	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N
172	20231101	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	10	2	0.36	25788610	9437	54.15	2740	2785	2675	3560	1920	2740	2732.71	0.27	0	1501	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	190	-1.08	3.15	12	0.14	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N
173	20231101	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	10	2	0.36	25634760	9381	53.82	2740	2785	2675	3560	1920	2740	2732.63	0.27	0	1495	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	190	-1.08	3.15	12	0.14	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N
174	20231101	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-5	5	-0.18	24311235	8898	51.05	2740	2785	2675	3560	1920	2740	2732.21	0.27	0	1451	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	189	-1.08	3.14	12	0.13	-2537.00	872.00	10160	20230209	-73.08	2515	20231020	8.75	10160	-73.08	20230209	2515	8.75	20231020	10160	-73.08	20230209	2515	8.75	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N
175	20231101	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-30	5	-1.09	23969465	8772	50.33	2740	2785	2675	3560	1920	2740	2732.50	0.27	0	1485	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	187	-1.07	3.11	12	0.13	-2537.00	872.00	10160	20230209	-73.33	2515	20231020	7.75	10160	-73.33	20230209	2515	7.75	20231020	10160	-73.33	20230209	2515	7.75	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N
176	20231101	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	5	2	0.18	23374860	8553	49.07	2740	2785	2675	3560	1920	2740	2732.94	0.27	0	1492	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	190	-1.08	3.15	12	0.12	-2537.00	872.00	10160	20230209	-72.98	2515	20231020	9.15	10160	-72.98	20230209	2515	9.15	20231020	10160	-72.98	20230209	2515	9.15	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N
177	20231101	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-30	5	-1.09	3505235	1294	7.42	2740	2740	2675	3560	1920	2740	2708.84	0.27	0	410	2986	2862	2781	2657	2576	2822	2617	35	820	500	1640	5	1	6908282	187	-1.07	3.11	12	0.02	-2537.00	872.00	10160	20230209	-73.33	2515	20231020	7.75	10160	-73.33	20230209	2515	7.75	20231020	10160	-73.33	20230209	2515	7.75	20231020	0.15	N	321820	500	34 억		18665	N	N	0	N	00	N