KissMeData/336060/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	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1596	61	2	3.97	425995095	270192	233.22	1536	1599	1535	1995	1075	1535	1576.57	1.27	0	50279	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	769	-9.28	2.80	12	0.56	-172.00	569.00	2685	20230206	-40.56	1140	20221208	40.00	2685	-40.56	20230206	1300	22.77	20230517	2685	-40.56	20230206	1140	40.00	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
3	20231130	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	57	2	3.71	398886421	253203	218.56	1536	1599	1535	1995	1075	1535	1575.40	1.27	0	46716	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	767	-9.26	2.80	12	0.53	-172.00	569.00	2685	20230206	-40.71	1140	20221208	39.65	2685	-40.71	20230206	1300	22.46	20230517	2685	-40.71	20230206	1140	39.65	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
4	20231130	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1589	54	2	3.52	336265738	213813	184.56	1536	1599	1535	1995	1075	1535	1572.76	1.27	0	50700	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	765	-9.24	2.79	12	0.44	-172.00	569.00	2685	20230206	-40.82	1140	20221208	39.39	2685	-40.82	20230206	1300	22.23	20230517	2685	-40.82	20230206	1140	39.39	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
5	20231130	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1595	60	2	3.91	277104645	176369	152.24	1536	1599	1535	1995	1075	1535	1571.22	1.27	0	43167	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	768	-9.27	2.80	12	0.37	-172.00	569.00	2685	20230206	-40.60	1140	20221208	39.91	2685	-40.60	20230206	1300	22.69	20230517	2685	-40.60	20230206	1140	39.91	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
6	20231130	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	34	2	2.21	181400591	116077	100.19	1536	1583	1535	1995	1075	1535	1562.82	1.27	0	27567	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	756	-9.12	2.76	12	0.24	-172.00	569.00	2685	20230206	-41.56	1140	20221208	37.63	2685	-41.56	20230206	1300	20.69	20230517	2685	-41.56	20230206	1140	37.63	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
7	20231130	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	36	2	2.35	172584359	110470	95.35	1536	1583	1535	1995	1075	1535	1562.34	1.27	0	27314	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	757	-9.13	2.76	12	0.23	-172.00	569.00	2685	20230206	-41.49	1140	20221208	37.81	2685	-41.49	20230206	1300	20.85	20230517	2685	-41.49	20230206	1140	37.81	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
8	20231130	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	36	2	2.35	161068078	103145	89.03	1536	1583	1535	1995	1075	1535	1561.64	1.27	0	27380	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	757	-9.13	2.76	12	0.21	-172.00	569.00	2685	20230206	-41.49	1140	20221208	37.81	2685	-41.49	20230206	1300	20.85	20230517	2685	-41.49	20230206	1140	37.81	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
9	20231130	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	3	2	0.20	4823433	3131	2.70	1536	1560	1536	1995	1075	1535	1541.05	1.27	0	102	1590	1562	1542	1514	1494	1552	1504	48	460	100	950	1	1	48155200	741	-8.94	2.70	12	0.01	-172.00	569.00	2685	20230206	-42.72	1140	20221208	34.91	2685	-42.72	20230206	1300	18.31	20230517	2685	-42.72	20230206	1140	34.91	20221208	1.61	N	336060	100	48 억		609231	N	N	0	N	00	N
10	20231129	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	-15	5	-0.97	178435577	115519	63.89	1570	1570	1522	2015	1085	1550	1544.64	1.30	0	-15129	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	739	-8.92	2.70	12	0.24	-172.00	569.00	2685	20230206	-42.83	1140	20221208	34.65	2685	-42.83	20230206	1300	18.08	20230517	2685	-42.83	20230206	1140	34.65	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
11	20231129	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1537	-13	5	-0.84	174761680	113129	62.57	1570	1570	1522	2015	1085	1550	1544.80	1.30	0	-13562	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	740	-8.94	2.70	12	0.23	-172.00	569.00	2685	20230206	-42.76	1140	20221208	34.82	2685	-42.76	20230206	1300	18.23	20230517	2685	-42.76	20230206	1140	34.82	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
12	20231129	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	-2	5	-0.13	144943047	93794	51.87	1570	1570	1522	2015	1085	1550	1545.33	1.30	0	-8968	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	745	-9.00	2.72	12	0.19	-172.00	569.00	2685	20230206	-42.35	1140	20221208	35.79	2685	-42.35	20230206	1300	19.08	20230517	2685	-42.35	20230206	1140	35.79	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
13	20231129	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	-2	5	-0.13	111162955	72069	39.86	1570	1570	1522	2015	1085	1550	1542.45	1.30	0	-10504	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	745	-9.00	2.72	12	0.15	-172.00	569.00	2685	20230206	-42.35	1140	20221208	35.79	2685	-42.35	20230206	1300	19.08	20230517	2685	-42.35	20230206	1140	35.79	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
14	20231129	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1551	1	2	0.06	87784115	56977	31.51	1570	1570	1522	2015	1085	1550	1540.69	1.30	0	-9585	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	747	-9.02	2.73	12	0.12	-172.00	569.00	2685	20230206	-42.23	1140	20221208	36.05	2685	-42.23	20230206	1300	19.31	20230517	2685	-42.23	20230206	1140	36.05	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
15	20231129	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1556	6	2	0.39	73465430	47721	26.39	1570	1570	1522	2015	1085	1550	1539.48	1.30	0	-10064	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	749	-9.05	2.73	12	0.10	-172.00	569.00	2685	20230206	-42.05	1140	20221208	36.49	2685	-42.05	20230206	1300	19.69	20230517	2685	-42.05	20230206	1140	36.49	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
16	20231129	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	-6	5	-0.39	50851172	33157	18.34	1570	1570	1522	2015	1085	1550	1533.65	1.30	0	-4031	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	744	-8.98	2.71	12	0.07	-172.00	569.00	2685	20230206	-42.50	1140	20221208	35.44	2685	-42.50	20230206	1300	18.77	20230517	2685	-42.50	20230206	1140	35.44	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
17	20231129	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	-12	5	-0.77	4821529	3125	1.73	1570	1570	1538	2015	1085	1550	1542.89	1.30	0	-2341	1616	1583	1560	1527	1504	1571	1515	48	465	100	960	1	1	48155200	741	-8.94	2.70	12	0.01	-172.00	569.00	2685	20230206	-42.72	1140	20221208	34.91	2685	-42.72	20230206	1300	18.31	20230517	2685	-42.72	20230206	1140	34.91	20221208	1.60	N	336060	100	48 억		625116	N	N	0	N	00	N
18	20231128	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1550	-21	5	-1.34	280349992	178752	142.91	1573	1593	1537	2040	1100	1571	1568.37	1.32	0	-10629	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	746	-9.01	2.72	12	0.37	-172.00	569.00	2685	20230206	-42.27	1140	20221208	35.96	2685	-42.27	20230206	1300	19.23	20230517	2685	-42.27	20230206	1140	35.96	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
19	20231128	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1562	-9	5	-0.57	271246139	172883	138.22	1573	1593	1537	2040	1100	1571	1568.96	1.32	0	-10145	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	752	-9.08	2.75	12	0.36	-172.00	569.00	2685	20230206	-41.82	1140	20221208	37.02	2685	-41.82	20230206	1300	20.15	20230517	2685	-41.82	20230206	1140	37.02	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
20	20231128	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1552	-19	5	-1.21	212227780	134783	107.76	1573	1593	1552	2040	1100	1571	1574.59	1.32	0	-5075	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	747	-9.02	2.73	12	0.28	-172.00	569.00	2685	20230206	-42.20	1140	20221208	36.14	2685	-42.20	20230206	1300	19.38	20230517	2685	-42.20	20230206	1140	36.14	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
21	20231128	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1560	-11	5	-0.70	183740431	116510	93.15	1573	1593	1559	2040	1100	1571	1577.04	1.32	0	-1693	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	751	-9.07	2.74	12	0.24	-172.00	569.00	2685	20230206	-41.90	1140	20221208	36.84	2685	-41.90	20230206	1300	20.00	20230517	2685	-41.90	20230206	1140	36.84	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
22	20231128	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	2	2	0.13	138995235	87976	70.34	1573	1593	1565	2040	1100	1571	1579.92	1.32	0	4722	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	757	-9.15	2.76	12	0.18	-172.00	569.00	2685	20230206	-41.42	1140	20221208	37.98	2685	-41.42	20230206	1300	21.00	20230517	2685	-41.42	20230206	1140	37.98	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
23	20231128	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1579	8	2	0.51	122419314	77466	61.93	1573	1593	1565	2040	1100	1571	1580.30	1.32	0	8965	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	760	-9.18	2.78	12	0.16	-172.00	569.00	2685	20230206	-41.19	1140	20221208	38.51	2685	-41.19	20230206	1300	21.46	20230517	2685	-41.19	20230206	1140	38.51	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
24	20231128	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	9	2	0.57	103033985	65207	52.13	1573	1593	1565	2040	1100	1571	1580.11	1.32	0	10219	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	761	-9.19	2.78	12	0.14	-172.00	569.00	2685	20230206	-41.15	1140	20221208	38.60	2685	-41.15	20230206	1300	21.54	20230517	2685	-41.15	20230206	1140	38.60	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
25	20231128	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1585	14	2	0.89	30699583	19525	15.61	1573	1585	1565	2040	1100	1571	1572.32	1.32	0	9348	1645	1607	1587	1549	1529	1598	1540	48	469	100	970	1	1	48155200	763	-9.22	2.79	12	0.04	-172.00	569.00	2685	20230206	-40.97	1140	20221208	39.04	2685	-40.97	20230206	1300	21.92	20230517	2685	-40.97	20230206	1140	39.04	20221208	1.64	N	336060	100	48 억		634386	N	N	0	N	00	N
26	20231127	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	-22	5	-1.38	195686284	124042	117.83	1625	1625	1567	2070	1116	1593	1577.65	1.35	0	-15087	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	757	-9.13	2.76	12	0.26	-172.00	569.00	2685	20230206	-41.49	1140	20221208	37.81	2685	-41.49	20230206	1300	20.85	20230517	2685	-41.49	20230206	1140	37.81	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
27	20231127	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	-20	5	-1.26	189697742	120231	114.21	1625	1625	1567	2070	1116	1593	1577.78	1.35	0	-15355	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	757	-9.15	2.76	12	0.25	-172.00	569.00	2685	20230206	-41.42	1140	20221208	37.98	2685	-41.42	20230206	1300	21.00	20230517	2685	-41.42	20230206	1140	37.98	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
28	20231127	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	-20	5	-1.26	155176571	98260	93.34	1625	1625	1570	2070	1116	1593	1579.24	1.35	0	-15171	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	757	-9.15	2.76	12	0.20	-172.00	569.00	2685	20230206	-41.42	1140	20221208	37.98	2685	-41.42	20230206	1300	21.00	20230517	2685	-41.42	20230206	1140	37.98	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
29	20231127	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1576	-17	5	-1.07	125476916	79361	75.39	1625	1625	1574	2070	1116	1593	1581.09	1.35	0	-5464	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	759	-9.16	2.77	12	0.16	-172.00	569.00	2685	20230206	-41.30	1140	20221208	38.25	2685	-41.30	20230206	1300	21.23	20230517	2685	-41.30	20230206	1140	38.25	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
30	20231127	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1583	-10	5	-0.63	100403214	63451	60.28	1625	1625	1574	2070	1116	1593	1582.37	1.35	0	-5338	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	762	-9.20	2.78	12	0.13	-172.00	569.00	2685	20230206	-41.04	1140	20221208	38.86	2685	-41.04	20230206	1300	21.77	20230517	2685	-41.04	20230206	1140	38.86	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
31	20231127	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1584	-9	5	-0.56	98426598	62202	59.09	1625	1625	1574	2070	1116	1593	1582.37	1.35	0	-5757	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	763	-9.21	2.78	12	0.13	-172.00	569.00	2685	20230206	-41.01	1140	20221208	38.95	2685	-41.01	20230206	1300	21.85	20230517	2685	-41.01	20230206	1140	38.95	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
32	20231127	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1577	-16	5	-1.00	57276338	36180	34.37	1625	1625	1574	2070	1116	1593	1583.09	1.35	0	-8672	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	759	-9.17	2.77	12	0.08	-172.00	569.00	2685	20230206	-41.27	1140	20221208	38.33	2685	-41.27	20230206	1300	21.31	20230517	2685	-41.27	20230206	1140	38.33	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
33	20231127	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	-11	5	-0.69	17470473	11002	10.45	1625	1625	1580	2070	1116	1593	1587.94	1.35	0	-5034	1651	1621	1605	1575	1559	1614	1568	48	477	100	980	1	1	48155200	762	-9.20	2.78	12	0.02	-172.00	569.00	2685	20230206	-41.08	1140	20221208	38.77	2685	-41.08	20230206	1300	21.69	20230517	2685	-41.08	20230206	1140	38.77	20221208	1.63	N	336060	100	48 억		649788	N	N	0	N	00	N
34	20231124	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1593	-13	5	-0.81	166809595	104291	60.56	1606	1635	1589	2085	1125	1606	1599.48	1.37	0	-9140	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	767	-9.26	2.80	12	0.22	-172.00	569.00	2685	20230206	-40.67	1140	20221208	39.74	2685	-40.67	20230206	1300	22.54	20230517	2685	-40.67	20230206	1140	39.74	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
35	20231124	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	-8	5	-0.50	160154844	100115	58.14	1606	1635	1589	2085	1125	1606	1599.69	1.37	0	-8644	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	770	-9.29	2.81	12	0.21	-172.00	569.00	2685	20230206	-40.48	1140	20221208	40.18	2685	-40.48	20230206	1300	22.92	20230517	2685	-40.48	20230206	1140	40.18	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
36	20231124	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1589	-17	5	-1.06	115617075	72188	41.92	1606	1635	1589	2085	1125	1606	1601.59	1.37	0	-13706	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	765	-9.24	2.79	12	0.15	-172.00	569.00	2685	20230206	-40.82	1140	20221208	39.39	2685	-40.82	20230206	1300	22.23	20230517	2685	-40.82	20230206	1140	39.39	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
37	20231124	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-6	5	-0.37	81390451	50693	29.44	1606	1635	1590	2085	1125	1606	1605.55	1.37	0	-12041	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	770	-9.30	2.81	12	0.11	-172.00	569.00	2685	20230206	-40.41	1140	20221208	40.35	2685	-40.41	20230206	1300	23.08	20230517	2685	-40.41	20230206	1140	40.35	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
38	20231124	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1605	-1	5	-0.06	57275158	35567	20.65	1606	1635	1590	2085	1125	1606	1610.39	1.37	0	-8181	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	773	-9.33	2.82	12	0.07	-172.00	569.00	2685	20230206	-40.22	1140	20221208	40.79	2685	-40.22	20230206	1300	23.46	20230517	2685	-40.22	20230206	1140	40.79	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
39	20231124	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	-8	5	-0.50	49077794	30442	17.68	1606	1635	1590	2085	1125	1606	1612.25	1.37	0	-7712	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	770	-9.29	2.81	12	0.06	-172.00	569.00	2685	20230206	-40.48	1140	20221208	40.18	2685	-40.48	20230206	1300	22.92	20230517	2685	-40.48	20230206	1140	40.18	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
40	20231124	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	-7	5	-0.44	40976107	25384	14.74	1606	1635	1590	2085	1125	1606	1614.37	1.37	0	-5411	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	770	-9.30	2.81	12	0.05	-172.00	569.00	2685	20230206	-40.45	1140	20221208	40.26	2685	-40.45	20230206	1300	23.00	20230517	2685	-40.45	20230206	1140	40.26	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
41	20231124	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1634	28	2	1.74	22100478	13613	7.91	1606	1635	1590	2085	1125	1606	1623.96	1.37	0	-5477	1668	1636	1617	1585	1566	1627	1576	48	479	100	990	1	1	48155200	787	-9.50	2.87	12	0.03	-172.00	569.00	2685	20230206	-39.14	1140	20221208	43.33	2685	-39.14	20230206	1300	25.69	20230517	2685	-39.14	20230206	1140	43.33	20221208	1.65	N	336060	100	48 억		657498	N	N	0	N	00	N
42	20231123	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1606	-22	5	-1.35	276140718	170690	113.47	1635	1649	1598	2115	1140	1628	1617.79	1.43	0	-27730	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	773	-9.34	2.82	12	0.35	-172.00	569.00	2685	20230206	-40.19	1140	20221208	40.88	2685	-40.19	20230206	1300	23.54	20230517	2685	-40.19	20230206	1140	40.88	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
43	20231123	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	-8	5	-0.49	271325677	167698	111.48	1635	1649	1598	2115	1140	1628	1617.94	1.43	0	-27308	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	780	-9.42	2.85	12	0.35	-172.00	569.00	2685	20230206	-39.66	1140	20221208	42.11	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	1140	42.11	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
44	20231123	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	-15	5	-0.92	196156861	120929	80.39	1635	1649	1611	2115	1140	1628	1622.08	1.43	0	-17848	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	777	-9.38	2.83	12	0.25	-172.00	569.00	2685	20230206	-39.93	1140	20221208	41.49	2685	-39.93	20230206	1300	24.08	20230517	2685	-39.93	20230206	1140	41.49	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
45	20231123	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1631	3	2	0.18	151111845	93046	61.85	1635	1649	1611	2115	1140	1628	1624.06	1.43	0	-18847	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	785	-9.48	2.87	12	0.19	-172.00	569.00	2685	20230206	-39.26	1140	20221208	43.07	2685	-39.26	20230206	1300	25.46	20230517	2685	-39.26	20230206	1140	43.07	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
46	20231123	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1619	-9	5	-0.55	64463619	39624	26.34	1635	1649	1611	2115	1140	1628	1626.88	1.43	0	-14879	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	780	-9.41	2.85	12	0.08	-172.00	569.00	2685	20230206	-39.70	1140	20221208	42.02	2685	-39.70	20230206	1300	24.54	20230517	2685	-39.70	20230206	1140	42.02	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
47	20231123	111234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	0	3	0.00	38072010	23371	15.54	1635	1649	1611	2115	1140	1628	1629.03	1.43	0	-3725	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	784	-9.47	2.86	12	0.05	-172.00	569.00	2685	20230206	-39.37	1140	20221208	42.81	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	1140	42.81	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
48	20231123	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	0	3	0.00	29061816	17832	11.85	1635	1649	1611	2115	1140	1628	1629.76	1.43	0	-2033	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	784	-9.47	2.86	12	0.04	-172.00	569.00	2685	20230206	-39.37	1140	20221208	42.81	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	1140	42.81	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
49	20231123	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	17	2	1.04	9463194	5789	3.85	1635	1649	1611	2115	1140	1628	1634.69	1.43	0	-832	1687	1657	1614	1584	1541	1672	1599	48	487	100	1000	1	1	48155200	792	-9.56	2.89	12	0.01	-172.00	569.00	2685	20230206	-38.73	1140	20221208	44.30	2685	-38.73	20230206	1300	26.54	20230517	2685	-38.73	20230206	1140	44.30	20221208	1.62	N	336060	100	48 억		687416	N	N	0	N	00	N
50	20231122	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	4	2	0.25	242580623	150321	20.22	1623	1644	1571	2110	1137	1624	1613.74	1.47	0	-23437	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	784	-9.47	2.86	12	0.31	-172.00	569.00	2685	20230206	-39.37	1140	20221208	42.81	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	1140	42.81	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
51	20231122	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1609	-15	5	-0.92	186964549	116142	15.63	1623	1626	1571	2110	1137	1624	1609.79	1.47	0	-16620	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	775	-9.35	2.83	12	0.24	-172.00	569.00	2685	20230206	-40.07	1140	20221208	41.14	2685	-40.07	20230206	1300	23.77	20230517	2685	-40.07	20230206	1140	41.14	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
52	20231122	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1622	-2	5	-0.12	168093501	104434	14.05	1623	1626	1571	2110	1137	1624	1609.57	1.47	0	-14333	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	781	-9.43	2.85	12	0.22	-172.00	569.00	2685	20230206	-39.59	1140	20221208	42.28	2685	-39.59	20230206	1300	24.77	20230517	2685	-39.59	20230206	1140	42.28	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
53	20231122	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	-4	5	-0.25	153310142	95273	12.82	1623	1626	1571	2110	1137	1624	1609.17	1.47	0	-14744	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	780	-9.42	2.85	12	0.20	-172.00	569.00	2685	20230206	-39.66	1140	20221208	42.11	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	1140	42.11	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
54	20231122	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	-14	5	-0.86	138725952	86262	11.61	1623	1626	1571	2110	1137	1624	1608.19	1.47	0	-13510	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	775	-9.36	2.83	12	0.18	-172.00	569.00	2685	20230206	-40.04	1140	20221208	41.23	2685	-40.04	20230206	1300	23.85	20230517	2685	-40.04	20230206	1140	41.23	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
55	20231122	111309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1617	-7	5	-0.43	99748056	62177	8.37	1623	1626	1571	2110	1137	1624	1604.26	1.47	0	-9370	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	779	-9.40	2.84	12	0.13	-172.00	569.00	2685	20230206	-39.78	1140	20221208	41.84	2685	-39.78	20230206	1300	24.38	20230517	2685	-39.78	20230206	1140	41.84	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
56	20231122	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1602	-22	5	-1.35	71555828	44713	6.02	1623	1624	1571	2110	1137	1624	1600.34	1.47	0	-5573	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	771	-9.31	2.82	12	0.09	-172.00	569.00	2685	20230206	-40.34	1140	20221208	40.53	2685	-40.34	20230206	1300	23.23	20230517	2685	-40.34	20230206	1140	40.53	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
57	20231122	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1615	-9	5	-0.55	8679668	5368	0.72	1623	1624	1607	2110	1137	1624	1616.93	1.47	0	1019	1732	1677	1644	1589	1556	1661	1573	48	486	100	1000	1	1	48155200	778	-9.39	2.84	12	0.01	-172.00	569.00	2685	20230206	-39.85	1140	20221208	41.67	2685	-39.85	20230206	1300	24.23	20230517	2685	-39.85	20230206	1140	41.67	20221208	1.60	N	336060	100	48 억		707611	N	N	0	N	00	N
58	20231121	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1624	22	2	1.37	1222811267	743065	362.99	1660	1699	1611	2080	1122	1602	1645.63	1.64	0	-83338	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	782	-9.44	2.85	12	1.54	-172.00	569.00	2685	20230206	-39.52	1140	20221208	42.46	2685	-39.52	20230206	1300	24.92	20230517	2685	-39.52	20230206	1140	42.46	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
59	20231121	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1624	22	2	1.37	1198977117	728390	355.82	1660	1699	1611	2080	1122	1602	1646.07	1.64	0	-88229	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	782	-9.44	2.85	12	1.51	-172.00	569.00	2685	20230206	-39.52	1140	20221208	42.46	2685	-39.52	20230206	1300	24.92	20230517	2685	-39.52	20230206	1140	42.46	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
60	20231121	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	26	2	1.62	1149499496	697978	340.96	1660	1699	1611	2080	1122	1602	1646.90	1.64	0	-85998	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	784	-9.47	2.86	12	1.45	-172.00	569.00	2685	20230206	-39.37	1140	20221208	42.81	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	1140	42.81	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
61	20231121	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1631	29	2	1.81	1111319675	674590	329.54	1660	1699	1611	2080	1122	1602	1647.40	1.64	0	-89952	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	785	-9.48	2.87	12	1.40	-172.00	569.00	2685	20230206	-39.26	1140	20221208	43.07	2685	-39.26	20230206	1300	25.46	20230517	2685	-39.26	20230206	1140	43.07	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
62	20231121	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1632	30	2	1.87	1091474554	662435	323.60	1660	1699	1611	2080	1122	1602	1647.67	1.64	0	-92133	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	786	-9.49	2.87	12	1.38	-172.00	569.00	2685	20230206	-39.22	1140	20221208	43.16	2685	-39.22	20230206	1300	25.54	20230517	2685	-39.22	20230206	1140	43.16	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
63	20231121	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	43	2	2.68	1027876637	623515	304.59	1660	1699	1611	2080	1122	1602	1648.52	1.64	0	-99027	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	792	-9.56	2.89	12	1.29	-172.00	569.00	2685	20230206	-38.73	1140	20221208	44.30	2685	-38.73	20230206	1300	26.54	20230517	2685	-38.73	20230206	1140	44.30	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
64	20231121	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1641	39	2	2.43	939481825	569465	278.18	1660	1699	1611	2080	1122	1602	1649.76	1.64	0	-118390	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	790	-9.54	2.88	12	1.18	-172.00	569.00	2685	20230206	-38.88	1140	20221208	43.95	2685	-38.88	20230206	1300	26.23	20230517	2685	-38.88	20230206	1140	43.95	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
65	20231121	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1632	30	2	1.87	568033276	342653	167.39	1660	1699	1623	2080	1122	1602	1657.75	1.64	0	-131228	1636	1618	1590	1572	1544	1628	1582	48	478	100	990	1	1	48155200	786	-9.49	2.87	12	0.71	-172.00	569.00	2685	20230206	-39.22	1140	20221208	43.16	2685	-39.22	20230206	1300	25.54	20230517	2685	-39.22	20230206	1140	43.16	20221208	1.59	N	336060	100	48 억		790085	N	N	0	N	00	N
66	20231120	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1602	28	2	1.78	325272552	204192	84.10	1574	1608	1562	2045	1102	1574	1592.90	1.49	0	70607	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	771	-9.31	2.82	12	0.42	-172.00	569.00	2685	20230206	-40.34	1140	20221208	40.53	2685	-40.34	20230206	1300	23.23	20230517	2685	-40.34	20230206	1140	40.53	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
67	20231120	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1595	21	2	1.33	309901941	194588	80.15	1574	1608	1562	2045	1102	1574	1592.61	1.49	0	66881	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	768	-9.27	2.80	12	0.40	-172.00	569.00	2685	20230206	-40.60	1140	20221208	39.91	2685	-40.60	20230206	1300	22.69	20230517	2685	-40.60	20230206	1140	39.91	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
68	20231120	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	34	2	2.16	280342433	176112	72.54	1574	1608	1562	2045	1102	1574	1591.84	1.49	0	64955	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	774	-9.35	2.83	12	0.37	-172.00	569.00	2685	20230206	-40.11	1140	20221208	41.05	2685	-40.11	20230206	1300	23.69	20230517	2685	-40.11	20230206	1140	41.05	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
69	20231120	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	24	2	1.52	237227864	149246	61.47	1574	1607	1562	2045	1102	1574	1589.51	1.49	0	66345	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	770	-9.29	2.81	12	0.31	-172.00	569.00	2685	20230206	-40.48	1140	20221208	40.18	2685	-40.48	20230206	1300	22.92	20230517	2685	-40.48	20230206	1140	40.18	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
70	20231120	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	24	2	1.52	224470537	141257	58.18	1574	1607	1562	2045	1102	1574	1589.09	1.49	0	65348	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	770	-9.29	2.81	12	0.29	-172.00	569.00	2685	20230206	-40.48	1140	20221208	40.18	2685	-40.48	20230206	1300	22.92	20230517	2685	-40.48	20230206	1140	40.18	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
71	20231120	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	18	2	1.14	137086864	86568	35.66	1574	1598	1562	2045	1102	1574	1583.57	1.49	0	29218	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	767	-9.26	2.80	12	0.18	-172.00	569.00	2685	20230206	-40.71	1140	20221208	39.65	2685	-40.71	20230206	1300	22.46	20230517	2685	-40.71	20230206	1140	39.65	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
72	20231120	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1578	4	2	0.25	76665911	48435	19.95	1574	1598	1562	2045	1102	1574	1582.86	1.49	0	5433	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	760	-9.17	2.77	12	0.10	-172.00	569.00	2685	20230206	-41.23	1140	20221208	38.42	2685	-41.23	20230206	1300	21.38	20230517	2685	-41.23	20230206	1140	38.42	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
73	20231120	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	6	2	0.38	7666889	4869	2.01	1574	1582	1562	2045	1102	1574	1574.63	1.49	0	-2791	1661	1617	1558	1514	1455	1588	1485	48	471	100	970	1	1	48155200	761	-9.19	2.78	12	0.01	-172.00	569.00	2685	20230206	-41.15	1140	20221208	38.60	2685	-41.15	20230206	1300	21.54	20230517	2685	-41.15	20230206	1140	38.60	20221208	1.58	N	336060	100	48 억		715559	N	N	0	N	00	N
74	20231117	161134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	-12	5	-0.76	381245669	242713	168.93	1587	1602	1499	2060	1111	1586	1570.76	1.52	0	-16303	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	758	-9.15	2.77	12	0.50	-172.00	569.00	2685	20230206	-41.38	1140	20221208	38.07	2685	-41.38	20230206	1300	21.08	20230517	2685	-41.38	20230206	1140	38.07	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
75	20231117	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	-21	5	-1.32	373060419	237512	165.31	1587	1602	1499	2060	1111	1586	1570.70	1.52	0	-15153	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	754	-9.10	2.75	12	0.49	-172.00	569.00	2685	20230206	-41.71	1140	20221208	37.28	2685	-41.71	20230206	1300	20.38	20230517	2685	-41.71	20230206	1140	37.28	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
76	20231117	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1575	-11	5	-0.69	335807218	213773	148.78	1587	1602	1499	2060	1111	1586	1570.86	1.52	0	-12849	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	758	-9.16	2.77	12	0.44	-172.00	569.00	2685	20230206	-41.34	1140	20221208	38.16	2685	-41.34	20230206	1300	21.15	20230517	2685	-41.34	20230206	1140	38.16	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
77	20231117	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1584	-2	5	-0.13	323371957	205880	143.29	1587	1602	1499	2060	1111	1586	1570.68	1.52	0	-11872	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	763	-9.21	2.78	12	0.43	-172.00	569.00	2685	20230206	-41.01	1140	20221208	38.95	2685	-41.01	20230206	1300	21.85	20230517	2685	-41.01	20230206	1140	38.95	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
78	20231117	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1562	-24	5	-1.51	285207158	181669	126.44	1587	1602	1499	2060	1111	1586	1569.93	1.52	0	-10517	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	752	-9.08	2.75	12	0.38	-172.00	569.00	2685	20230206	-41.82	1140	20221208	37.02	2685	-41.82	20230206	1300	20.15	20230517	2685	-41.82	20230206	1140	37.02	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
79	20231117	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1577	-9	5	-0.57	230793945	146955	102.28	1587	1602	1499	2060	1111	1586	1570.51	1.52	0	1468	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	759	-9.17	2.77	12	0.31	-172.00	569.00	2685	20230206	-41.27	1140	20221208	38.33	2685	-41.27	20230206	1300	21.31	20230517	2685	-41.27	20230206	1140	38.33	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
80	20231117	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1579	-7	5	-0.44	107468128	69377	48.29	1587	1595	1499	2060	1111	1586	1549.05	1.52	0	-5416	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	760	-9.18	2.78	12	0.14	-172.00	569.00	2685	20230206	-41.19	1140	20221208	38.51	2685	-41.19	20230206	1300	21.46	20230517	2685	-41.19	20230206	1140	38.51	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
81	20231117	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1540	-46	5	-2.90	49146634	31936	22.23	1587	1595	1499	2060	1111	1586	1538.91	1.52	0	-805	1613	1599	1580	1566	1547	1590	1557	48	474	100	980	1	1	48155200	742	-8.95	2.71	12	0.07	-172.00	569.00	2685	20230206	-42.64	1140	20221208	35.09	2685	-42.64	20230206	1300	18.46	20230517	2685	-42.64	20230206	1140	35.09	20221208	1.57	N	336060	100	48 억		731862	N	N	0	N	00	N
82	20231116	161135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1587	-2	5	-0.13	209045041	132466	39.88	1590	1594	1561	2065	1113	1589	1578.10	1.52	0	-241	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	764	-9.23	2.79	12	0.28	-172.00	569.00	2685	20230206	-40.89	1140	20221208	39.21	2685	-40.89	20230206	1300	22.08	20230517	2685	-40.89	20230206	1140	39.21	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
83	20231116	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	-3	5	-0.19	179452355	113723	34.24	1590	1594	1561	2065	1113	1589	1577.98	1.52	0	-1511	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	764	-9.22	2.79	12	0.24	-172.00	569.00	2685	20230206	-40.93	1140	20221208	39.12	2685	-40.93	20230206	1300	22.00	20230517	2685	-40.93	20230206	1140	39.12	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
84	20231116	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1590	1	2	0.06	151864719	96291	28.99	1590	1594	1561	2065	1113	1589	1577.14	1.52	0	-2371	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	766	-9.24	2.79	12	0.20	-172.00	569.00	2685	20230206	-40.78	1140	20221208	39.47	2685	-40.78	20230206	1300	22.31	20230517	2685	-40.78	20230206	1140	39.47	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
85	20231116	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1585	-4	5	-0.25	133434295	84687	25.50	1590	1594	1561	2065	1113	1589	1575.62	1.52	0	-2005	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	763	-9.22	2.79	12	0.18	-172.00	569.00	2685	20230206	-40.97	1140	20221208	39.04	2685	-40.97	20230206	1300	21.92	20230517	2685	-40.97	20230206	1140	39.04	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
86	20231116	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1585	-4	5	-0.25	121620606	77234	23.25	1590	1594	1561	2065	1113	1589	1574.70	1.52	0	-2	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	763	-9.22	2.79	12	0.16	-172.00	569.00	2685	20230206	-40.97	1140	20221208	39.04	2685	-40.97	20230206	1300	21.92	20230517	2685	-40.97	20230206	1140	39.04	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
87	20231116	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	-16	5	-1.01	95391388	60675	18.27	1590	1590	1561	2065	1113	1589	1572.17	1.52	0	-5410	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	757	-9.15	2.76	12	0.13	-172.00	569.00	2685	20230206	-41.42	1140	20221208	37.98	2685	-41.42	20230206	1300	21.00	20230517	2685	-41.42	20230206	1140	37.98	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
88	20231116	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	-15	5	-0.94	15306956	9720	2.93	1590	1590	1561	2065	1113	1589	1574.79	1.52	0	1040	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	758	-9.15	2.77	12	0.02	-172.00	569.00	2685	20230206	-41.38	1140	20221208	38.07	2685	-41.38	20230206	1300	21.08	20230517	2685	-41.38	20230206	1140	38.07	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
89	20231116	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	2065	1113	1589	0.00	1.52	0	0	1631	1609	1574	1552	1517	1621	1564	48	476	100	980	1	1	48155200	765	-9.24	2.79	12	0.00	-172.00	569.00	2685	20230206	-40.82	1140	20221208	39.39	2685	-40.82	20230206	1300	22.23	20230517	2685	-40.82	20230206	1140	39.39	20221208	1.58	N	336060	100	48 억		730965	N	N	0	N	00	N
90	20231115	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1589	55	2	3.59	521808290	332140	140.81	1560	1596	1539	1994	1074	1534	1571.02	1.28	0	113279	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	765	-9.24	2.79	12	0.69	-172.00	569.00	2685	20230206	-40.82	1140	20221208	39.39	2685	-40.82	20230206	1300	22.23	20230517	2685	-40.82	20230206	1140	39.39	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
91	20231115	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1591	57	2	3.72	492499101	313668	132.98	1560	1596	1539	1994	1074	1534	1570.17	1.28	0	112100	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	766	-9.25	2.80	12	0.65	-172.00	569.00	2685	20230206	-40.74	1140	20221208	39.56	2685	-40.74	20230206	1300	22.38	20230517	2685	-40.74	20230206	1140	39.56	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
92	20231115	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1579	45	2	2.93	446012809	284369	120.56	1560	1596	1539	1994	1074	1534	1568.48	1.28	0	109691	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	760	-9.18	2.78	12	0.59	-172.00	569.00	2685	20230206	-41.19	1140	20221208	38.51	2685	-41.19	20230206	1300	21.46	20230517	2685	-41.19	20230206	1140	38.51	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
93	20231115	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1590	56	2	3.65	373126000	238436	101.09	1560	1590	1539	1994	1074	1534	1564.94	1.28	0	99458	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	766	-9.24	2.79	12	0.50	-172.00	569.00	2685	20230206	-40.78	1140	20221208	39.47	2685	-40.78	20230206	1300	22.31	20230517	2685	-40.78	20230206	1140	39.47	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
94	20231115	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	39	2	2.54	268659699	172224	73.01	1560	1573	1539	1994	1074	1534	1560.00	1.28	0	84968	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	757	-9.15	2.76	12	0.36	-172.00	569.00	2685	20230206	-41.42	1140	20221208	37.98	2685	-41.42	20230206	1300	21.00	20230517	2685	-41.42	20230206	1140	37.98	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
95	20231115	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1564	30	2	1.96	192797367	123774	52.47	1560	1568	1539	1994	1074	1534	1557.73	1.28	0	68557	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	753	-9.09	2.75	12	0.26	-172.00	569.00	2685	20230206	-41.75	1140	20221208	37.19	2685	-41.75	20230206	1300	20.31	20230517	2685	-41.75	20230206	1140	37.19	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
96	20231115	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1556	22	2	1.43	104194870	66981	28.40	1560	1568	1539	1994	1074	1534	1555.72	1.28	0	27128	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	749	-9.05	2.73	12	0.14	-172.00	569.00	2685	20230206	-42.05	1140	20221208	36.49	2685	-42.05	20230206	1300	19.69	20230517	2685	-42.05	20230206	1140	36.49	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
97	20231115	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	31	2	2.02	65054883	41879	17.75	1560	1565	1539	1994	1074	1534	1553.59	1.28	0	20091	1580	1556	1516	1492	1452	1569	1505	48	460	100	950	1	1	48155200	754	-9.10	2.75	12	0.09	-172.00	569.00	2685	20230206	-41.71	1140	20221208	37.28	2685	-41.71	20230206	1300	20.38	20230517	2685	-41.71	20230206	1140	37.28	20221208	1.59	N	336060	100	48 억		617809	N	N	0	N	00	N
98	20231114	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	57	2	3.86	358323495	235866	193.67	1476	1540	1476	1920	1034	1477	1519.12	1.07	0	96381	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	739	-8.92	2.70	12	0.49	-172.00	569.00	2685	20230206	-42.87	1140	20221208	34.56	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1140	34.56	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
99	20231114	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	55	2	3.72	343762912	226362	185.86	1476	1540	1476	1920	1034	1477	1518.64	1.07	0	96905	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	738	-8.91	2.69	12	0.47	-172.00	569.00	2685	20230206	-42.94	1140	20221208	34.39	2685	-42.94	20230206	1300	17.85	20230517	2685	-42.94	20230206	1140	34.39	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
100	20231114	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1521	44	2	2.98	289132801	190550	156.46	1476	1540	1476	1920	1034	1477	1517.36	1.07	0	91494	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	732	-8.84	2.67	12	0.40	-172.00	569.00	2685	20230206	-43.35	1140	20221208	33.42	2685	-43.35	20230206	1300	17.00	20230517	2685	-43.35	20230206	1140	33.42	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
101	20231114	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	57	2	3.86	257464566	169760	139.39	1476	1540	1476	1920	1034	1477	1516.64	1.07	0	96203	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	739	-8.92	2.70	12	0.35	-172.00	569.00	2685	20230206	-42.87	1140	20221208	34.56	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1140	34.56	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
102	20231114	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	50	2	3.39	234789217	154952	127.23	1476	1540	1476	1920	1034	1477	1515.24	1.07	0	94106	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	735	-8.88	2.68	12	0.32	-172.00	569.00	2685	20230206	-43.13	1140	20221208	33.95	2685	-43.13	20230206	1300	17.46	20230517	2685	-43.13	20230206	1140	33.95	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
103	20231114	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	43	2	2.91	201519497	133073	109.27	1476	1540	1476	1920	1034	1477	1514.35	1.07	0	82537	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	732	-8.84	2.67	12	0.28	-172.00	569.00	2685	20230206	-43.39	1140	20221208	33.33	2685	-43.39	20230206	1300	16.92	20230517	2685	-43.39	20230206	1140	33.33	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
104	20231114	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	40	2	2.71	110012165	73084	60.01	1476	1519	1476	1920	1034	1477	1505.28	1.07	0	45865	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	731	-8.82	2.67	12	0.15	-172.00	569.00	2685	20230206	-43.50	1140	20221208	33.07	2685	-43.50	20230206	1300	16.69	20230517	2685	-43.50	20230206	1140	33.07	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
105	20231114	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	21	2	1.42	7035490	4725	3.88	1476	1499	1476	1920	1034	1477	1488.99	1.07	0	3334	1543	1510	1487	1454	1431	1498	1442	48	443	100	910	1	1	48155200	721	-8.71	2.63	12	0.01	-172.00	569.00	2685	20230206	-44.21	1140	20221208	31.40	2685	-44.21	20230206	1300	15.23	20230517	2685	-44.21	20230206	1140	31.40	20221208	1.60	N	336060	100	48 억		517398	N	N	0	N	00	N
106	20231113	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-1	5	-0.07	179508769	121035	115.56	1485	1520	1464	1921	1035	1478	1483.12	1.15	0	-34926	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	711	-8.59	2.60	12	0.25	-172.00	569.00	2685	20230206	-44.99	1140	20221208	29.56	2685	-44.99	20230206	1300	13.62	20230517	2685	-44.99	20230206	1140	29.56	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
107	20231113	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	-9	5	-0.61	174156133	117405	112.09	1485	1520	1465	1921	1035	1478	1483.38	1.15	0	-33153	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	707	-8.54	2.58	12	0.24	-172.00	569.00	2685	20230206	-45.29	1140	20221208	28.86	2685	-45.29	20230206	1300	13.00	20230517	2685	-45.29	20230206	1140	28.86	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
108	20231113	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	2	2	0.14	161194221	108598	103.69	1485	1520	1465	1921	1035	1478	1484.32	1.15	0	-29899	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	713	-8.60	2.60	12	0.23	-172.00	569.00	2685	20230206	-44.88	1140	20221208	29.82	2685	-44.88	20230206	1300	13.85	20230517	2685	-44.88	20230206	1140	29.82	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
109	20231113	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	-10	5	-0.68	154764726	104237	99.52	1485	1520	1466	1921	1035	1478	1484.74	1.15	0	-28554	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	707	-8.53	2.58	12	0.22	-172.00	569.00	2685	20230206	-45.33	1140	20221208	28.77	2685	-45.33	20230206	1300	12.92	20230517	2685	-45.33	20230206	1140	28.77	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
110	20231113	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	2	2	0.14	123014686	82619	78.88	1485	1520	1471	1921	1035	1478	1488.94	1.15	0	-19256	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	713	-8.60	2.60	12	0.17	-172.00	569.00	2685	20230206	-44.88	1140	20221208	29.82	2685	-44.88	20230206	1300	13.85	20230517	2685	-44.88	20230206	1140	29.82	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
111	20231113	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-3	5	-0.20	106721453	71553	68.32	1485	1520	1473	1921	1035	1478	1491.50	1.15	0	-15436	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	710	-8.58	2.59	12	0.15	-172.00	569.00	2685	20230206	-45.07	1140	20221208	29.39	2685	-45.07	20230206	1300	13.46	20230517	2685	-45.07	20230206	1140	29.39	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
112	20231113	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	4	2	0.27	66666873	44501	42.49	1485	1520	1481	1921	1035	1478	1498.10	1.15	0	-851	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	714	-8.62	2.60	12	0.09	-172.00	569.00	2685	20230206	-44.80	1140	20221208	30.00	2685	-44.80	20230206	1300	14.00	20230517	2685	-44.80	20230206	1140	30.00	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
113	20231113	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	8	2	0.54	6325278	4245	4.05	1485	1511	1485	1921	1035	1478	1490.05	1.15	0	-745	1527	1502	1485	1460	1443	1494	1452	48	443	100	910	1	1	48155200	716	-8.64	2.61	12	0.01	-172.00	569.00	2685	20230206	-44.66	1140	20221208	30.35	2685	-44.66	20230206	1300	14.31	20230517	2685	-44.66	20230206	1140	30.35	20221208	1.55	N	336060	100	48 억		552324	N	N	0	N	00	N
114	20231110	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	-32	5	-2.12	149651894	101189	71.53	1510	1510	1468	1963	1057	1510	1478.90	1.21	0	-31618	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	712	-8.59	2.60	12	0.21	-172.00	569.00	2685	20230206	-44.95	1140	20221208	29.65	2685	-44.95	20230206	1300	13.69	20230517	2685	-44.95	20230206	1140	29.65	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
115	20231110	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	-29	5	-1.92	143598746	97094	68.63	1510	1510	1468	1963	1057	1510	1478.92	1.21	0	-31230	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	713	-8.61	2.60	12	0.20	-172.00	569.00	2685	20230206	-44.84	1140	20221208	29.91	2685	-44.84	20230206	1300	13.92	20230517	2685	-44.84	20230206	1140	29.91	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
116	20231110	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	-29	5	-1.92	104160210	70439	49.79	1510	1510	1468	1963	1057	1510	1478.67	1.21	0	-16505	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	713	-8.61	2.60	12	0.15	-172.00	569.00	2685	20230206	-44.84	1140	20221208	29.91	2685	-44.84	20230206	1300	13.92	20230517	2685	-44.84	20230206	1140	29.91	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
117	20231110	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-33	5	-2.19	82384217	55650	39.34	1510	1510	1471	1963	1057	1510	1480.33	1.21	0	-16212	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	711	-8.59	2.60	12	0.12	-172.00	569.00	2685	20230206	-44.99	1140	20221208	29.56	2685	-44.99	20230206	1300	13.62	20230517	2685	-44.99	20230206	1140	29.56	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
118	20231110	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1474	-36	5	-2.38	66697466	45048	31.84	1510	1510	1471	1963	1057	1510	1480.50	1.21	0	-15523	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	710	-8.57	2.59	12	0.09	-172.00	569.00	2685	20230206	-45.10	1140	20221208	29.30	2685	-45.10	20230206	1300	13.38	20230517	2685	-45.10	20230206	1140	29.30	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
119	20231110	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-33	5	-2.19	58344194	39386	27.84	1510	1510	1471	1963	1057	1510	1481.25	1.21	0	-14729	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	711	-8.59	2.60	12	0.08	-172.00	569.00	2685	20230206	-44.99	1140	20221208	29.56	2685	-44.99	20230206	1300	13.62	20230517	2685	-44.99	20230206	1140	29.56	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
120	20231110	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	-23	5	-1.52	48118307	32464	22.95	1510	1510	1471	1963	1057	1510	1482.09	1.21	0	-13095	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	716	-8.65	2.61	12	0.07	-172.00	569.00	2685	20230206	-44.62	1140	20221208	30.44	2685	-44.62	20230206	1300	14.38	20230517	2685	-44.62	20230206	1140	30.44	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
121	20231110	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-11	5	-0.73	5437839	3626	2.56	1510	1510	1492	1963	1057	1510	1499.28	1.21	0	-2051	1574	1542	1523	1491	1472	1532	1481	48	453	100	930	1	1	48155200	722	-8.72	2.63	12	0.01	-172.00	569.00	2685	20230206	-44.17	1140	20221208	31.49	2685	-44.17	20230206	1300	15.31	20230517	2685	-44.17	20230206	1140	31.49	20221208	1.49	N	336060	100	48 억		583942	N	N	0	N	00	N
122	20231109	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	-43	5	-2.77	204278363	134447	87.96	1554	1555	1504	2015	1088	1553	1519.11	1.28	0	-34622	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	727	-8.78	2.65	12	0.28	-172.00	569.00	2685	20230206	-43.76	1140	20221208	32.46	2685	-43.76	20230206	1300	16.15	20230517	2685	-43.76	20230206	1140	32.46	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
123	20231109	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	-45	5	-2.90	178200091	117154	76.65	1554	1555	1505	2015	1088	1553	1520.69	1.28	0	-31772	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	726	-8.77	2.65	12	0.24	-172.00	569.00	2685	20230206	-43.84	1140	20221208	32.28	2685	-43.84	20230206	1300	16.00	20230517	2685	-43.84	20230206	1140	32.28	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
124	20231109	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1518	-35	5	-2.25	142097985	93218	60.99	1554	1555	1505	2015	1088	1553	1523.93	1.28	0	-29359	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	731	-8.83	2.67	12	0.19	-172.00	569.00	2685	20230206	-43.46	1140	20221208	33.16	2685	-43.46	20230206	1300	16.77	20230517	2685	-43.46	20230206	1140	33.16	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
125	20231109	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	-29	5	-1.87	124934721	81890	53.58	1554	1555	1505	2015	1088	1553	1525.17	1.28	0	-23333	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	734	-8.86	2.68	12	0.17	-172.00	569.00	2685	20230206	-43.24	1140	20221208	33.68	2685	-43.24	20230206	1300	17.23	20230517	2685	-43.24	20230206	1140	33.68	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
126	20231109	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	-33	5	-2.12	106784940	69958	45.77	1554	1555	1505	2015	1088	1553	1525.87	1.28	0	-17766	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	732	-8.84	2.67	12	0.15	-172.00	569.00	2685	20230206	-43.39	1140	20221208	33.33	2685	-43.39	20230206	1300	16.92	20230517	2685	-43.39	20230206	1140	33.33	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
127	20231109	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	-17	5	-1.09	89821661	58841	38.50	1554	1555	1505	2015	1088	1553	1525.87	1.28	0	-19620	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	740	-8.93	2.70	12	0.12	-172.00	569.00	2685	20230206	-42.79	1140	20221208	34.74	2685	-42.79	20230206	1300	18.15	20230517	2685	-42.79	20230206	1140	34.74	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
128	20231109	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-31	5	-2.00	72010026	47210	30.89	1554	1555	1505	2015	1088	1553	1524.47	1.28	0	-16253	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	733	-8.85	2.67	12	0.10	-172.00	569.00	2685	20230206	-43.31	1140	20221208	33.51	2685	-43.31	20230206	1300	17.08	20230517	2685	-43.31	20230206	1140	33.51	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
129	20231109	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	-15	5	-0.97	5936538	3828	2.50	1554	1555	1534	2015	1088	1553	1549.57	1.28	0	-1531	1611	1582	1558	1529	1505	1570	1517	48	462	100	960	1	1	48155200	741	-8.94	2.70	12	0.01	-172.00	569.00	2685	20230206	-42.72	1140	20221208	34.91	2685	-42.72	20230206	1300	18.31	20230517	2685	-42.72	20230206	1140	34.91	20221208	1.52	N	336060	100	48 억		618564	N	N	0	N	00	N
130	20231108	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1553	-19	5	-1.21	228200871	146685	33.04	1572	1587	1534	2040	1101	1572	1555.70	1.38	0	-48251	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	748	-9.03	2.73	12	0.30	-172.00	569.00	2685	20230206	-42.16	1140	20221208	36.23	2685	-42.16	20230206	1300	19.46	20230517	2685	-42.16	20230206	1140	36.23	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
131	20231108	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1545	-27	5	-1.72	215156957	138247	31.14	1572	1587	1538	2040	1101	1572	1556.28	1.38	0	-45425	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	744	-8.98	2.72	12	0.29	-172.00	569.00	2685	20230206	-42.46	1140	20221208	35.53	2685	-42.46	20230206	1300	18.85	20230517	2685	-42.46	20230206	1140	35.53	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
132	20231108	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1555	-17	5	-1.08	175350808	112455	25.33	1572	1587	1545	2040	1101	1572	1559.26	1.38	0	-34051	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	749	-9.04	2.73	12	0.23	-172.00	569.00	2685	20230206	-42.09	1140	20221208	36.40	2685	-42.09	20230206	1300	19.62	20230517	2685	-42.09	20230206	1140	36.40	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
133	20231108	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1550	-22	5	-1.40	155172551	99439	22.40	1572	1587	1545	2040	1101	1572	1560.44	1.38	0	-28227	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	746	-9.01	2.72	12	0.21	-172.00	569.00	2685	20230206	-42.27	1140	20221208	35.96	2685	-42.27	20230206	1300	19.23	20230517	2685	-42.27	20230206	1140	35.96	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
134	20231108	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1546	-26	5	-1.65	137383833	87952	19.81	1572	1587	1546	2040	1101	1572	1561.99	1.38	0	-25659	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	744	-8.99	2.72	12	0.18	-172.00	569.00	2685	20230206	-42.42	1140	20221208	35.61	2685	-42.42	20230206	1300	18.92	20230517	2685	-42.42	20230206	1140	35.61	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
135	20231108	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	-7	5	-0.45	112756271	72085	16.24	1572	1587	1550	2040	1101	1572	1564.18	1.38	0	-13641	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	754	-9.10	2.75	12	0.15	-172.00	569.00	2685	20230206	-41.71	1140	20221208	37.28	2685	-41.71	20230206	1300	20.38	20230517	2685	-41.71	20230206	1140	37.28	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
136	20231108	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1570	-2	5	-0.13	75824933	48369	10.89	1572	1587	1550	2040	1101	1572	1567.60	1.38	0	-7742	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	756	-9.13	2.76	12	0.10	-172.00	569.00	2685	20230206	-41.53	1140	20221208	37.72	2685	-41.53	20230206	1300	20.77	20230517	2685	-41.53	20230206	1140	37.72	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
137	20231108	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1566	-6	5	-0.38	20695052	13123	2.96	1572	1587	1566	2040	1101	1572	1577.14	1.38	0	-5036	1687	1629	1567	1509	1447	1598	1478	48	468	100	970	1	1	48155200	754	-9.10	2.75	12	0.03	-172.00	569.00	2685	20230206	-41.68	1140	20221208	37.37	2685	-41.68	20230206	1300	20.46	20230517	2685	-41.68	20230206	1140	37.37	20221208	1.57	N	336060	100	48 억		666815	N	N	0	N	00	N
138	20231107	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1572	1	2	0.06	692656259	442247	183.41	1574	1625	1505	2040	1100	1571	1566.22	1.41	0	-15092	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	757	-9.14	2.76	12	0.92	-172.00	569.00	2685	20230206	-41.45	1140	20221208	37.89	2685	-41.45	20230206	1300	20.92	20230517	2685	-41.45	20230206	1140	37.89	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
139	20231107	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1541	-30	5	-1.91	655021683	418286	173.47	1574	1625	1505	2040	1100	1571	1565.97	1.41	0	-13962	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	742	-8.96	2.71	12	0.87	-172.00	569.00	2685	20230206	-42.61	1140	20221208	35.18	2685	-42.61	20230206	1300	18.54	20230517	2685	-42.61	20230206	1140	35.18	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
140	20231107	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	-36	5	-2.29	614634674	392075	162.60	1574	1625	1505	2040	1100	1571	1567.65	1.41	0	-18324	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	739	-8.92	2.70	12	0.81	-172.00	569.00	2685	20230206	-42.83	1140	20221208	34.65	2685	-42.83	20230206	1300	18.08	20230517	2685	-42.83	20230206	1140	34.65	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
141	20231107	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1529	-42	5	-2.67	578332740	368321	152.75	1574	1625	1505	2040	1100	1571	1570.19	1.41	0	-22268	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	736	-8.89	2.69	12	0.76	-172.00	569.00	2685	20230206	-43.05	1140	20221208	34.12	2685	-43.05	20230206	1300	17.62	20230517	2685	-43.05	20230206	1140	34.12	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
142	20231107	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	-51	5	-3.25	538963173	342384	142.00	1574	1625	1511	2040	1100	1571	1574.15	1.41	0	-30112	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	732	-8.84	2.67	12	0.71	-172.00	569.00	2685	20230206	-43.39	1140	20221208	33.33	2685	-43.39	20230206	1300	16.92	20230517	2685	-43.39	20230206	1140	33.33	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
143	20231107	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1562	-9	5	-0.57	487190294	308749	128.05	1574	1625	1544	2040	1100	1571	1577.95	1.41	0	-16664	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	752	-9.08	2.75	12	0.64	-172.00	569.00	2685	20230206	-41.82	1140	20221208	37.02	2685	-41.82	20230206	1300	20.15	20230517	2685	-41.82	20230206	1140	37.02	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
144	20231107	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	-12	5	-0.76	401756960	253736	105.23	1574	1625	1552	2040	1100	1571	1583.37	1.41	0	-35335	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	751	-9.06	2.74	12	0.53	-172.00	569.00	2685	20230206	-41.94	1140	20221208	36.75	2685	-41.94	20230206	1300	19.92	20230517	2685	-41.94	20230206	1140	36.75	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
145	20231107	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	2	2	0.13	232930387	145860	60.49	1574	1625	1552	2040	1100	1571	1596.94	1.41	0	-47986	1607	1588	1564	1545	1521	1598	1555	48	469	100	970	1	1	48155200	757	-9.15	2.76	12	0.30	-172.00	569.00	2685	20230206	-41.42	1140	20221208	37.98	2685	-41.42	20230206	1300	21.00	20230517	2685	-41.42	20230206	1140	37.98	20221208	1.56	N	336060	100	48 억		680382	N	N	0	N	00	N
146	20231106	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	23	2	1.49	375866924	240227	102.78	1557	1583	1540	2010	1084	1548	1564.66	1.39	0	11047	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	757	-9.13	2.76	12	0.50	-172.00	569.00	2685	20230206	-41.49	1140	20221208	37.81	2685	-41.49	20230206	1300	20.85	20230517	2685	-41.49	20230206	1140	37.81	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
147	20231106	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	23	2	1.49	347457490	222146	95.04	1557	1583	1540	2010	1084	1548	1564.13	1.39	0	11428	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	757	-9.13	2.76	12	0.46	-172.00	569.00	2685	20230206	-41.49	1140	20221208	37.81	2685	-41.49	20230206	1300	20.85	20230517	2685	-41.49	20230206	1140	37.81	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
148	20231106	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	17	2	1.10	295214003	188846	80.80	1557	1583	1540	2010	1084	1548	1563.29	1.39	0	11365	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	754	-9.10	2.75	12	0.39	-172.00	569.00	2685	20230206	-41.71	1140	20221208	37.28	2685	-41.71	20230206	1300	20.38	20230517	2685	-41.71	20230206	1140	37.28	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
149	20231106	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	23	2	1.49	271578726	173776	74.35	1557	1583	1540	2010	1084	1548	1562.84	1.39	0	9576	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	757	-9.13	2.76	12	0.36	-172.00	569.00	2685	20230206	-41.49	1140	20221208	37.81	2685	-41.49	20230206	1300	20.85	20230517	2685	-41.49	20230206	1140	37.81	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
150	20231106	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	26	2	1.68	243147515	155644	66.59	1557	1583	1540	2010	1084	1548	1562.24	1.39	0	16850	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	758	-9.15	2.77	12	0.32	-172.00	569.00	2685	20230206	-41.38	1140	20221208	38.07	2685	-41.38	20230206	1300	21.08	20230517	2685	-41.38	20230206	1140	38.07	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
151	20231106	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	17	2	1.10	153421109	98633	42.20	1557	1574	1540	2010	1084	1548	1555.51	1.39	0	-1336	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	754	-9.10	2.75	12	0.20	-172.00	569.00	2685	20230206	-41.71	1140	20221208	37.28	2685	-41.71	20230206	1300	20.38	20230517	2685	-41.71	20230206	1140	37.28	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
152	20231106	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	23	2	1.49	96197179	61975	26.52	1557	1574	1540	2010	1084	1548	1552.22	1.39	0	-4246	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	757	-9.13	2.76	12	0.13	-172.00	569.00	2685	20230206	-41.49	1140	20221208	37.81	2685	-41.49	20230206	1300	20.85	20230517	2685	-41.49	20230206	1140	37.81	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
153	20231106	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1552	4	2	0.26	31120168	20140	8.62	1557	1560	1540	2010	1084	1548	1545.13	1.39	0	-2306	1584	1565	1536	1517	1488	1575	1527	48	462	100	950	1	1	48155200	747	-9.02	2.73	12	0.04	-172.00	569.00	2685	20230206	-42.20	1140	20221208	36.14	2685	-42.20	20230206	1300	19.38	20230517	2685	-42.20	20230206	1140	36.14	20221208	1.52	N	336060	100	48 억		669335	N	N	0	N	00	N
154	20231103	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	43	2	2.86	356756538	232313	88.49	1541	1555	1507	1956	1054	1505	1535.64	1.20	0	92478	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	745	-9.00	2.72	12	0.48	-172.00	569.00	2685	20230206	-42.35	1140	20221208	35.79	2685	-42.35	20230206	1300	19.08	20230517	2685	-42.35	20230206	1140	35.79	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
155	20231103	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	43	2	2.86	339695280	221290	84.29	1541	1555	1507	1956	1054	1505	1535.07	1.20	0	86872	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	745	-9.00	2.72	12	0.46	-172.00	569.00	2685	20230206	-42.35	1140	20221208	35.79	2685	-42.35	20230206	1300	19.08	20230517	2685	-42.35	20230206	1140	35.79	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
156	20231103	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	39	2	2.59	302501099	197241	75.13	1541	1555	1507	1956	1054	1505	1533.66	1.20	0	82407	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	744	-8.98	2.71	12	0.41	-172.00	569.00	2685	20230206	-42.50	1140	20221208	35.44	2685	-42.50	20230206	1300	18.77	20230517	2685	-42.50	20230206	1140	35.44	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
157	20231103	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	39	2	2.59	267319375	174448	66.45	1541	1555	1507	1956	1054	1505	1532.37	1.20	0	73284	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	744	-8.98	2.71	12	0.36	-172.00	569.00	2685	20230206	-42.50	1140	20221208	35.44	2685	-42.50	20230206	1300	18.77	20230517	2685	-42.50	20230206	1140	35.44	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
158	20231103	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1545	40	2	2.66	254126680	165896	63.19	1541	1555	1507	1956	1054	1505	1531.84	1.20	0	70765	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	744	-8.98	2.72	12	0.34	-172.00	569.00	2685	20230206	-42.46	1140	20221208	35.53	2685	-42.46	20230206	1300	18.85	20230517	2685	-42.46	20230206	1140	35.53	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
159	20231103	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1546	41	2	2.72	215450657	140790	53.63	1541	1555	1507	1956	1054	1505	1530.30	1.20	0	60504	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	744	-8.99	2.72	12	0.29	-172.00	569.00	2685	20230206	-42.42	1140	20221208	35.61	2685	-42.42	20230206	1300	18.92	20230517	2685	-42.42	20230206	1140	35.61	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
160	20231103	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	33	2	2.19	137072951	90029	34.29	1541	1541	1507	1956	1054	1505	1522.54	1.20	0	35622	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	741	-8.94	2.70	12	0.19	-172.00	569.00	2685	20230206	-42.72	1140	20221208	34.91	2685	-42.72	20230206	1300	18.31	20230517	2685	-42.72	20230206	1140	34.91	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
161	20231103	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	5	2	0.33	15247726	9977	3.80	1541	1541	1507	1956	1054	1505	1528.29	1.20	0	-3199	1527	1516	1504	1493	1481	1510	1487	48	451	100	930	1	1	48155200	727	-8.78	2.65	12	0.02	-172.00	569.00	2685	20230206	-43.76	1140	20221208	32.46	2685	-43.76	20230206	1300	16.15	20230517	2685	-43.76	20230206	1140	32.46	20221208	1.63	N	336060	100	48 억		576854	N	N	0	N	00	N
162	20231102	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-5	5	-0.33	389235095	258578	47.82	1510	1515	1492	1963	1057	1510	1505.29	1.24	0	-21509	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	725	-8.75	2.64	12	0.54	-172.00	569.00	2685	20230206	-43.95	1140	20221208	32.02	2685	-43.95	20230206	1300	15.77	20230517	2685	-43.95	20230206	1140	32.02	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
163	20231102	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	0	3	0.00	364532073	242187	44.79	1510	1515	1492	1963	1057	1510	1505.17	1.24	0	-19428	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	727	-8.78	2.65	12	0.50	-172.00	569.00	2685	20230206	-43.76	1140	20221208	32.46	2685	-43.76	20230206	1300	16.15	20230517	2685	-43.76	20230206	1140	32.46	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
164	20231102	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	-1	5	-0.07	306453842	203679	37.67	1510	1515	1492	1963	1057	1510	1504.59	1.24	0	-13598	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	727	-8.77	2.65	12	0.42	-172.00	569.00	2685	20230206	-43.80	1140	20221208	32.37	2685	-43.80	20230206	1300	16.08	20230517	2685	-43.80	20230206	1140	32.37	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
165	20231102	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	-2	5	-0.13	276288198	183684	33.97	1510	1515	1492	1963	1057	1510	1504.15	1.24	0	-13760	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	726	-8.77	2.65	12	0.38	-172.00	569.00	2685	20230206	-43.84	1140	20221208	32.28	2685	-43.84	20230206	1300	16.00	20230517	2685	-43.84	20230206	1140	32.28	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
166	20231102	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1502	-8	5	-0.53	217601966	144767	26.77	1510	1515	1492	1963	1057	1510	1503.12	1.24	0	-27166	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	723	-8.73	2.64	12	0.30	-172.00	569.00	2685	20230206	-44.06	1140	20221208	31.75	2685	-44.06	20230206	1300	15.54	20230517	2685	-44.06	20230206	1140	31.75	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
167	20231102	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1493	-17	5	-1.13	187469693	124703	23.06	1510	1515	1492	1963	1057	1510	1503.33	1.24	0	-26306	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	719	-8.68	2.62	12	0.26	-172.00	569.00	2685	20230206	-44.39	1140	20221208	30.96	2685	-44.39	20230206	1300	14.85	20230517	2685	-44.39	20230206	1140	30.96	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
168	20231102	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	-1	5	-0.07	119740244	79641	14.73	1510	1515	1492	1963	1057	1510	1503.50	1.24	0	-13034	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	727	-8.77	2.65	12	0.17	-172.00	569.00	2685	20230206	-43.80	1140	20221208	32.37	2685	-43.80	20230206	1300	16.08	20230517	2685	-43.80	20230206	1140	32.37	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
169	20231102	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1506	-4	5	-0.26	51161334	33976	6.28	1510	1515	1492	1963	1057	1510	1505.81	1.24	0	-13178	1576	1543	1489	1456	1402	1559	1472	48	453	100	930	1	1	48155200	725	-8.76	2.65	12	0.07	-172.00	569.00	2685	20230206	-43.91	1140	20221208	32.11	2685	-43.91	20230206	1300	15.85	20230517	2685	-43.91	20230206	1140	32.11	20221208	1.64	N	336060	100	48 억		598552	N	N	0	N	00	N
170	20231101	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	83	2	5.82	802621060	537788	160.88	1435	1522	1435	1855	999	1427	1492.44	0.84	0	192713	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	727	-8.78	2.65	12	1.12	-172.00	569.00	2685	20230206	-43.76	1140	20221208	32.46	2685	-43.76	20230206	1300	16.15	20230517	2685	-43.76	20230206	1140	32.46	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N
171	20231101	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	52	2	3.64	756493446	507061	151.69	1435	1522	1435	1855	999	1427	1491.92	0.84	0	197345	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	712	-8.60	2.60	12	1.05	-172.00	569.00	2685	20230206	-44.92	1140	20221208	29.74	2685	-44.92	20230206	1300	13.77	20230517	2685	-44.92	20230206	1140	29.74	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N
172	20231101	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	51	2	3.57	713926682	478243	143.06	1435	1522	1435	1855	999	1427	1492.81	0.84	0	198059	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	712	-8.59	2.60	12	0.99	-172.00	569.00	2685	20230206	-44.95	1140	20221208	29.65	2685	-44.95	20230206	1300	13.69	20230517	2685	-44.95	20230206	1140	29.65	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N
173	20231101	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	72	2	5.05	688447471	461128	137.94	1435	1522	1435	1855	999	1427	1492.96	0.84	0	202786	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	722	-8.72	2.63	12	0.96	-172.00	569.00	2685	20230206	-44.17	1140	20221208	31.49	2685	-44.17	20230206	1300	15.31	20230517	2685	-44.17	20230206	1140	31.49	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N
174	20231101	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	81	2	5.68	651844126	436697	130.64	1435	1522	1435	1855	999	1427	1492.67	0.84	0	201481	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	726	-8.77	2.65	12	0.91	-172.00	569.00	2685	20230206	-43.84	1140	20221208	32.28	2685	-43.84	20230206	1300	16.00	20230517	2685	-43.84	20230206	1140	32.28	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N
175	20231101	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	72	2	5.05	617190298	413673	123.75	1435	1522	1435	1855	999	1427	1491.98	0.84	0	195743	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	722	-8.72	2.63	12	0.86	-172.00	569.00	2685	20230206	-44.17	1140	20221208	31.49	2685	-44.17	20230206	1300	15.31	20230517	2685	-44.17	20230206	1140	31.49	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N
176	20231101	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	88	2	6.17	481418700	323772	96.86	1435	1515	1435	1855	999	1427	1486.91	0.84	0	179537	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	730	-8.81	2.66	12	0.67	-172.00	569.00	2685	20230206	-43.58	1140	20221208	32.89	2685	-43.58	20230206	1300	16.54	20230517	2685	-43.58	20230206	1140	32.89	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N
177	20231101	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	50	2	3.50	68639761	46735	13.98	1435	1479	1435	1855	999	1427	1468.70	0.84	0	33300	1511	1468	1440	1397	1369	1490	1419	48	428	100	880	1	1	48155200	711	-8.59	2.60	12	0.10	-172.00	569.00	2685	20230206	-44.99	1140	20221208	29.56	2685	-44.99	20230206	1300	13.62	20230517	2685	-44.99	20230206	1140	29.56	20221208	1.63	N	336060	100	48 억		405808	N	N	0	N	00	N