KissMeData/258790/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	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1539	-10	5	-0.65	70563423	45675	86.08	1549	1560	1510	2010	1085	1549	1544.90	0.32	0	-1621	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	385	43.97	2.06	12	0.18	35.00	748.00	2440	20230203	-36.93	1271	20231024	21.09	2440	-36.93	20230203	1271	21.09	20231024	2440	-36.93	20230203	1271	21.09	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
3	20231130	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	-15	5	-0.97	66002053	42706	80.48	1549	1560	1510	2010	1085	1549	1545.50	0.32	0	-970	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	383	43.83	2.05	12	0.17	35.00	748.00	2440	20230203	-37.13	1271	20231024	20.69	2440	-37.13	20230203	1271	20.69	20231024	2440	-37.13	20230203	1271	20.69	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
4	20231130	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1545	-4	5	-0.26	51436705	33255	62.67	1549	1560	1510	2010	1085	1549	1546.74	0.32	0	-1321	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	386	44.14	2.07	12	0.13	35.00	748.00	2440	20230203	-36.68	1271	20231024	21.56	2440	-36.68	20230203	1271	21.56	20231024	2440	-36.68	20230203	1271	21.56	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
5	20231130	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	-5	5	-0.32	48892210	31606	59.57	1549	1560	1510	2010	1085	1549	1546.93	0.32	0	-2052	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	386	44.11	2.06	12	0.13	35.00	748.00	2440	20230203	-36.72	1271	20231024	21.48	2440	-36.72	20230203	1271	21.48	20231024	2440	-36.72	20230203	1271	21.48	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
6	20231130	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1546	-3	5	-0.19	44686415	28885	54.44	1549	1560	1510	2010	1085	1549	1547.05	0.32	0	-2052	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	386	44.17	2.07	12	0.12	35.00	748.00	2440	20230203	-36.64	1271	20231024	21.64	2440	-36.64	20230203	1271	21.64	20231024	2440	-36.64	20230203	1271	21.64	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
7	20231130	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1551	2	2	0.13	36841684	23819	44.89	1549	1560	1510	2010	1085	1549	1546.73	0.32	0	-2052	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	388	44.31	2.07	12	0.10	35.00	748.00	2440	20230203	-36.43	1271	20231024	22.03	2440	-36.43	20230203	1271	22.03	20231024	2440	-36.43	20230203	1271	22.03	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
8	20231130	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	-5	5	-0.32	22819271	14750	27.80	1549	1560	1510	2010	1085	1549	1547.07	0.32	0	-2052	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	386	44.11	2.06	12	0.06	35.00	748.00	2440	20230203	-36.72	1271	20231024	21.48	2440	-36.72	20230203	1271	21.48	20231024	2440	-36.72	20230203	1271	21.48	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
9	20231130	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1549	0	3	0.00	15407124	9941	18.74	1549	1560	1548	2010	1085	1549	1549.86	0.32	0	-1663	1615	1581	1560	1526	1505	1571	1516	25	461	100	990	1	1	24991284	387	44.26	2.07	12	0.04	35.00	748.00	2440	20230203	-36.52	1271	20231024	21.87	2440	-36.52	20230203	1271	21.87	20231024	2440	-36.52	20230203	1271	21.87	20231024	2.45	N	258790	100	24 억		80050	N	N	0	N	00	N
10	20231129	161105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1549	-38	5	-2.39	83097532	53051	37.83	1592	1594	1539	2060	1111	1587	1566.40	0.40	0	-19012	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	387	44.26	2.07	12	0.21	35.00	748.00	2440	20230203	-36.52	1271	20231024	21.87	2440	-36.52	20230203	1271	21.87	20231024	2440	-36.52	20230203	1271	21.87	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
11	20231129	151115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1550	-37	5	-2.33	77498842	49435	35.25	1592	1594	1539	2060	1111	1587	1567.69	0.40	0	-18416	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	387	44.29	2.07	12	0.20	35.00	748.00	2440	20230203	-36.48	1271	20231024	21.95	2440	-36.48	20230203	1271	21.95	20231024	2440	-36.48	20230203	1271	21.95	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
12	20231129	141108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1559	-28	5	-1.76	64119020	40785	29.08	1592	1594	1548	2060	1111	1587	1572.12	0.40	0	-14245	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	390	44.54	2.08	12	0.16	35.00	748.00	2440	20230203	-36.11	1271	20231024	22.66	2440	-36.11	20230203	1271	22.66	20231024	2440	-36.11	20230203	1271	22.66	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
13	20231129	131110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1564	-23	5	-1.45	62578733	39797	28.38	1592	1594	1548	2060	1111	1587	1572.45	0.40	0	-13926	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	391	44.69	2.09	12	0.16	35.00	748.00	2440	20230203	-35.90	1271	20231024	23.05	2440	-35.90	20230203	1271	23.05	20231024	2440	-35.90	20230203	1271	23.05	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
14	20231129	121111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1571	-16	5	-1.01	55259099	35089	25.02	1592	1594	1550	2060	1111	1587	1574.83	0.40	0	-12811	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	393	44.89	2.10	12	0.14	35.00	748.00	2440	20230203	-35.61	1271	20231024	23.60	2440	-35.61	20230203	1271	23.60	20231024	2440	-35.61	20230203	1271	23.60	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
15	20231129	111111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1562	-25	5	-1.58	44954413	28509	20.33	1592	1594	1550	2060	1111	1587	1576.85	0.40	0	-12254	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	390	44.63	2.09	12	0.11	35.00	748.00	2440	20230203	-35.98	1271	20231024	22.90	2440	-35.98	20230203	1271	22.90	20231024	2440	-35.98	20230203	1271	22.90	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
16	20231129	101108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1578	-9	5	-0.57	35984545	22790	16.25	1592	1594	1569	2060	1111	1587	1578.96	0.40	0	-11487	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	394	45.09	2.11	12	0.09	35.00	748.00	2440	20230203	-35.33	1271	20231024	24.15	2440	-35.33	20230203	1271	24.15	20231024	2440	-35.33	20230203	1271	24.15	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
17	20231129	091103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1572	-15	5	-0.95	12985238	8180	5.83	1592	1594	1571	2060	1111	1587	1587.44	0.40	0	-7979	1649	1618	1559	1528	1469	1633	1543	25	473	100	1010	1	1	24991284	393	44.91	2.10	12	0.03	35.00	748.00	2440	20230203	-35.57	1271	20231024	23.68	2440	-35.57	20230203	1271	23.68	20231024	2440	-35.57	20230203	1271	23.68	20231024	2.52	N	258790	100	24 억		99018	N	N	0	N	00	N
18	20231128	161104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1587	26	2	1.67	215725724	137515	109.42	1561	1590	1500	2025	1093	1561	1568.45	0.39	0	841	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	397	45.34	2.12	12	0.55	35.00	748.00	2440	20230203	-34.96	1271	20231024	24.86	2440	-34.96	20230203	1271	24.86	20231024	2440	-34.96	20230203	1271	24.86	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
19	20231128	150949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1585	24	2	1.54	185075192	118190	94.04	1561	1590	1500	2025	1093	1561	1565.92	0.39	0	1065	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	396	45.29	2.12	12	0.47	35.00	748.00	2440	20230203	-35.04	1271	20231024	24.70	2440	-35.04	20230203	1271	24.70	20231024	2440	-35.04	20230203	1271	24.70	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
20	20231128	141105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1586	25	2	1.60	159008425	101730	80.95	1561	1590	1500	2025	1093	1561	1563.05	0.39	0	3377	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	396	45.31	2.12	12	0.41	35.00	748.00	2440	20230203	-35.00	1271	20231024	24.78	2440	-35.00	20230203	1271	24.78	20231024	2440	-35.00	20230203	1271	24.78	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
21	20231128	131056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1580	19	2	1.22	124791818	80061	63.71	1561	1590	1500	2025	1093	1561	1558.71	0.39	0	3926	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	395	45.14	2.11	12	0.32	35.00	748.00	2440	20230203	-35.25	1271	20231024	24.31	2440	-35.25	20230203	1271	24.31	20231024	2440	-35.25	20230203	1271	24.31	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
22	20231128	121103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1539	-22	5	-1.41	45955649	29657	23.60	1561	1562	1500	2025	1093	1561	1549.53	0.39	0	-2912	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	385	43.97	2.06	12	0.12	35.00	748.00	2440	20230203	-36.93	1271	20231024	21.09	2440	-36.93	20230203	1271	21.09	20231024	2440	-36.93	20230203	1271	21.09	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
23	20231128	111103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1534	-27	5	-1.73	43667126	28167	22.41	1561	1562	1500	2025	1093	1561	1550.25	0.39	0	-2930	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	383	43.83	2.05	12	0.11	35.00	748.00	2440	20230203	-37.13	1271	20231024	20.69	2440	-37.13	20230203	1271	20.69	20231024	2440	-37.13	20230203	1271	20.69	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
24	20231128	101058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1536	-25	5	-1.60	40839057	26323	20.95	1561	1562	1500	2025	1093	1561	1551.42	0.39	0	-2896	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	384	43.89	2.05	12	0.11	35.00	748.00	2440	20230203	-37.05	1271	20231024	20.85	2440	-37.05	20230203	1271	20.85	20231024	2440	-37.05	20230203	1271	20.85	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
25	20231128	091100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1559	-2	5	-0.13	15778921	10121	8.05	1561	1562	1551	2025	1093	1561	1559.00	0.39	0	-2014	1603	1581	1543	1521	1483	1593	1533	25	464	100	990	1	1	24991284	390	44.54	2.08	12	0.04	35.00	748.00	2440	20230203	-36.11	1271	20231024	22.66	2440	-36.11	20230203	1271	22.66	20231024	2440	-36.11	20230203	1271	22.66	20231024	2.62	N	258790	100	24 억		96846	N	N	0	N	00	N
26	20231127	161052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1561	15	2	0.97	193363981	125671	59.46	1546	1565	1505	2005	1083	1546	1538.48	0.45	0	-16843	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	390	44.60	2.09	12	0.50	35.00	748.00	2440	20230203	-36.02	1271	20231024	22.82	2440	-36.02	20230203	1271	22.82	20231024	2440	-36.02	20230203	1271	22.82	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
27	20231127	151103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1544	-2	5	-0.13	177391424	115341	54.58	1546	1565	1505	2005	1083	1546	1537.94	0.45	0	-16665	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	386	44.11	2.06	12	0.46	35.00	748.00	2440	20230203	-36.72	1271	20231024	21.48	2440	-36.72	20230203	1271	21.48	20231024	2440	-36.72	20230203	1271	21.48	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
28	20231127	141100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1550	4	2	0.26	121330860	79170	37.46	1546	1556	1505	2005	1083	1546	1532.45	0.45	0	-28769	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	387	44.29	2.07	12	0.32	35.00	748.00	2440	20230203	-36.48	1271	20231024	21.95	2440	-36.48	20230203	1271	21.95	20231024	2440	-36.48	20230203	1271	21.95	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
29	20231127	131103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1548	2	2	0.13	112544977	73490	34.77	1546	1556	1505	2005	1083	1546	1531.34	0.45	0	-28118	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	387	44.23	2.07	12	0.29	35.00	748.00	2440	20230203	-36.56	1271	20231024	21.79	2440	-36.56	20230203	1271	21.79	20231024	2440	-36.56	20230203	1271	21.79	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
30	20231127	121107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1515	-31	5	-2.01	62153640	40529	19.18	1546	1556	1508	2005	1083	1546	1533.41	0.45	0	-19884	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	379	43.29	2.03	12	0.16	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	2440	-37.91	20230203	1271	19.20	20231024	2440	-37.91	20230203	1271	19.20	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
31	20231127	111050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1520	-26	5	-1.68	48097079	31255	14.79	1546	1556	1512	2005	1083	1546	1538.75	0.45	0	-13618	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	380	43.43	2.03	12	0.13	35.00	748.00	2440	20230203	-37.70	1271	20231024	19.59	2440	-37.70	20230203	1271	19.59	20231024	2440	-37.70	20230203	1271	19.59	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
32	20231127	101047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1530	-16	5	-1.03	42945179	27866	13.19	1546	1556	1512	2005	1083	1546	1541.05	0.45	0	-13243	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	382	43.71	2.05	12	0.11	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	2440	-37.30	20230203	1271	20.38	20231024	2440	-37.30	20230203	1271	20.38	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
33	20231127	091051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1515	-31	5	-2.01	14919418	9674	4.58	1546	1555	1513	2005	1083	1546	1542.02	0.45	0	-6477	1605	1575	1520	1490	1435	1590	1505	25	459	100	980	1	1	24991284	379	43.29	2.03	12	0.04	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	2440	-37.91	20230203	1271	19.20	20231024	2440	-37.91	20230203	1271	19.20	20231024	2.46	N	258790	100	24 억		113689	N	N	0	N	00	N
34	20231124	161044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1546	63	2	4.25	314469054	208623	89.02	1515	1550	1465	1927	1039	1483	1506.90	0.29	0	36450	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	386	44.17	2.07	12	0.83	35.00	748.00	2440	20230203	-36.64	1271	20231024	21.64	2440	-36.64	20230203	1271	21.64	20231024	2440	-36.64	20230203	1271	21.64	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
35	20231124	151053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1538	55	2	3.71	277032700	184398	78.68	1515	1550	1465	1927	1039	1483	1502.37	0.29	0	36232	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	384	43.94	2.06	12	0.74	35.00	748.00	2440	20230203	-36.97	1271	20231024	21.01	2440	-36.97	20230203	1271	21.01	20231024	2440	-36.97	20230203	1271	21.01	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
36	20231124	141051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1526	43	2	2.90	196512563	131890	56.27	1515	1539	1465	1927	1039	1483	1489.98	0.29	0	24492	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	381	43.60	2.04	12	0.53	35.00	748.00	2440	20230203	-37.46	1271	20231024	20.06	2440	-37.46	20230203	1271	20.06	20231024	2440	-37.46	20230203	1271	20.06	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
37	20231124	131046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1490	7	2	0.47	153577841	103514	44.17	1515	1520	1465	1927	1039	1483	1483.64	0.29	0	26233	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	372	42.57	1.99	12	0.41	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	2440	-38.93	20230203	1271	17.23	20231024	2440	-38.93	20230203	1271	17.23	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
38	20231124	121054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1518	35	2	2.36	142507098	96123	41.01	1515	1520	1465	1927	1039	1483	1482.55	0.29	0	25664	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	379	43.37	2.03	12	0.38	35.00	748.00	2440	20230203	-37.79	1271	20231024	19.43	2440	-37.79	20230203	1271	19.43	20231024	2440	-37.79	20230203	1271	19.43	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
39	20231124	111050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1484	1	2	0.07	110294410	74545	31.81	1515	1515	1465	1927	1039	1483	1479.56	0.29	0	27396	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	371	42.40	1.98	12	0.30	35.00	748.00	2440	20230203	-39.18	1271	20231024	16.76	2440	-39.18	20230203	1271	16.76	20231024	2440	-39.18	20230203	1271	16.76	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
40	20231124	101052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1466	-17	5	-1.15	54269215	36421	15.54	1515	1515	1465	1927	1039	1483	1490.07	0.29	0	-1471	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	366	41.89	1.96	12	0.15	35.00	748.00	2440	20230203	-39.92	1271	20231024	15.34	2440	-39.92	20230203	1271	15.34	20231024	2440	-39.92	20230203	1271	15.34	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
41	20231124	091046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1499	16	2	1.08	1185630	787	0.34	1515	1515	1491	1927	1039	1483	1510.42	0.29	0	-31	1639	1560	1486	1407	1333	1524	1371	25	444	100	940	1	1	24991284	375	42.83	2.00	12	0.00	35.00	748.00	2440	20230203	-38.57	1271	20231024	17.94	2440	-38.57	20230203	1271	17.94	20231024	2440	-38.57	20230203	1271	17.94	20231024	2.55	N	258790	100	24 억		71643	N	N	0	N	00	N
42	20231123	161031	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1483	-72	5	-4.63	347712500	232868	226.52	1555	1565	1412	2020	1089	1555	1493.18	0.39	0	-24472	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	371	42.37	1.98	12	0.93	35.00	748.00	2440	20230203	-39.22	1271	20231024	16.68	2440	-39.22	20230203	1271	16.68	20231024	2440	-39.22	20230203	1271	16.68	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
43	20231123	151108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1499	-56	5	-3.60	328923783	220241	214.24	1555	1565	1412	2020	1089	1555	1493.44	0.39	0	-24027	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	375	42.83	2.00	12	0.88	35.00	748.00	2440	20230203	-38.57	1271	20231024	17.94	2440	-38.57	20230203	1271	17.94	20231024	2440	-38.57	20230203	1271	17.94	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
44	20231123	141109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1470	-85	5	-5.47	193590029	128335	124.84	1555	1565	1412	2020	1089	1555	1508.43	0.39	0	-15419	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	367	42.00	1.97	12	0.51	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	2440	-39.75	20230203	1271	15.66	20231024	2440	-39.75	20230203	1271	15.66	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
45	20231123	131107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1519	-36	5	-2.32	83434275	54587	53.10	1555	1565	1516	2020	1089	1555	1528.41	0.39	0	-10021	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	380	43.40	2.03	12	0.22	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
46	20231123	121049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1520	-35	5	-2.25	62086643	40560	39.45	1555	1565	1516	2020	1089	1555	1530.67	0.39	0	-6800	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	380	43.43	2.03	12	0.16	35.00	748.00	2440	20230203	-37.70	1271	20231024	19.59	2440	-37.70	20230203	1271	19.59	20231024	2440	-37.70	20230203	1271	19.59	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
47	20231123	111117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1521	-34	5	-2.19	38075837	24816	24.14	1555	1565	1516	2020	1089	1555	1534.24	0.39	0	-3270	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	380	43.46	2.03	12	0.10	35.00	748.00	2440	20230203	-37.66	1271	20231024	19.67	2440	-37.66	20230203	1271	19.67	20231024	2440	-37.66	20230203	1271	19.67	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
48	20231123	101053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1521	-34	5	-2.19	31436104	20453	19.90	1555	1565	1516	2020	1089	1555	1536.90	0.39	0	-2312	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	380	43.46	2.03	12	0.08	35.00	748.00	2440	20230203	-37.66	1271	20231024	19.67	2440	-37.66	20230203	1271	19.67	20231024	2440	-37.66	20230203	1271	19.67	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
49	20231123	091050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1532	-23	5	-1.48	21661008	14061	13.68	1555	1565	1516	2020	1089	1555	1540.39	0.39	0	-1757	1583	1568	1540	1525	1497	1576	1533	25	465	100	990	1	1	24991284	383	43.77	2.05	12	0.06	35.00	748.00	2440	20230203	-37.21	1271	20231024	20.54	2440	-37.21	20230203	1271	20.54	20231024	2440	-37.21	20230203	1271	20.54	20231024	2.49	N	258790	100	24 억		97736	N	N	0	N	00	N
50	20231122	161009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1555	41	2	2.71	154183829	101298	8.32	1517	1555	1512	1968	1060	1514	1521.94	0.36	0	7453	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	389	44.43	2.08	12	0.41	35.00	748.00	2440	20230203	-36.27	1271	20231024	22.34	2440	-36.27	20230203	1271	22.34	20231024	2440	-36.27	20230203	1271	22.34	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
51	20231122	151029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1522	8	2	0.53	131789012	86785	7.13	1517	1537	1512	1968	1060	1514	1518.58	0.36	0	6921	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	380	43.49	2.03	12	0.35	35.00	748.00	2440	20230203	-37.62	1271	20231024	19.75	2440	-37.62	20230203	1271	19.75	20231024	2440	-37.62	20230203	1271	19.75	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
52	20231122	141022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1518	4	2	0.26	89091765	58679	4.82	1517	1537	1512	1968	1060	1514	1518.30	0.36	0	4815	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	379	43.37	2.03	12	0.23	35.00	748.00	2440	20230203	-37.79	1271	20231024	19.43	2440	-37.79	20230203	1271	19.43	20231024	2440	-37.79	20230203	1271	19.43	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
53	20231122	131058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1513	-1	5	-0.07	83667240	55099	4.53	1517	1537	1512	1968	1060	1514	1518.50	0.36	0	4815	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	378	43.23	2.02	12	0.22	35.00	748.00	2440	20230203	-37.99	1271	20231024	19.04	2440	-37.99	20230203	1271	19.04	20231024	2440	-37.99	20230203	1271	19.04	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
54	20231122	121102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1519	5	2	0.33	77801345	51223	4.21	1517	1537	1513	1968	1060	1514	1518.89	0.36	0	4649	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	380	43.40	2.03	12	0.20	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
55	20231122	111149	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1515	1	2	0.07	75188245	49499	4.07	1517	1537	1513	1968	1060	1514	1519.00	0.36	0	4740	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	379	43.29	2.03	12	0.20	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	2440	-37.91	20230203	1271	19.20	20231024	2440	-37.91	20230203	1271	19.20	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
56	20231122	101113	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1514	0	3	0.00	69647710	45840	3.77	1517	1537	1514	1968	1060	1514	1519.38	0.36	0	5258	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	378	43.26	2.02	12	0.18	35.00	748.00	2440	20230203	-37.95	1271	20231024	19.12	2440	-37.95	20230203	1271	19.12	20231024	2440	-37.95	20230203	1271	19.12	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
57	20231122	091019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1531	17	2	1.12	13090483	8591	0.71	1517	1537	1516	1968	1060	1514	1523.88	0.36	0	644	1672	1592	1553	1473	1434	1573	1454	25	454	100	960	1	1	24991284	383	43.74	2.05	12	0.03	35.00	748.00	2440	20230203	-37.25	1271	20231024	20.46	2440	-37.25	20230203	1271	20.46	20231024	2440	-37.25	20230203	1271	20.46	20231024	2.48	N	258790	100	24 억		90144	N	N	0	N	00	N
58	20231121	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1514	0	3	0.00	1932941288	1212725	2055.64	1571	1633	1514	1968	1060	1514	1593.97	0.60	0	-59404	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	378	43.26	2.02	12	4.85	35.00	748.00	2440	20230203	-37.95	1271	20231024	19.12	2440	-37.95	20230203	1271	19.12	20231024	2440	-37.95	20230203	1271	19.12	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
59	20231121	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	20	2	1.32	1888482471	1183543	2006.18	1571	1633	1528	1968	1060	1514	1595.62	0.60	0	-59200	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	383	43.83	2.05	12	4.74	35.00	748.00	2440	20230203	-37.13	1271	20231024	20.69	2440	-37.13	20230203	1271	20.69	20231024	2440	-37.13	20230203	1271	20.69	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
60	20231121	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1551	37	2	2.44	1844120221	1154725	1957.33	1571	1633	1545	1968	1060	1514	1597.02	0.60	0	-61051	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	388	44.31	2.07	12	4.62	35.00	748.00	2440	20230203	-36.43	1271	20231024	22.03	2440	-36.43	20230203	1271	22.03	20231024	2440	-36.43	20230203	1271	22.03	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
61	20231121	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	45	2	2.97	1822692962	1140917	1933.92	1571	1633	1545	1968	1060	1514	1597.57	0.60	0	-61468	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	390	44.54	2.08	12	4.57	35.00	748.00	2440	20230203	-36.11	1271	20231024	22.66	2440	-36.11	20230203	1271	22.66	20231024	2440	-36.11	20230203	1271	22.66	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
62	20231121	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1562	48	2	3.17	1772085469	1108295	1878.63	1571	1633	1547	1968	1060	1514	1598.93	0.60	0	-61780	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	390	44.63	2.09	12	4.43	35.00	748.00	2440	20230203	-35.98	1271	20231024	22.90	2440	-35.98	20230203	1271	22.90	20231024	2440	-35.98	20230203	1271	22.90	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
63	20231121	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	60	2	3.96	1729367486	1081046	1832.44	1571	1633	1547	1968	1060	1514	1599.72	0.60	0	-60809	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	393	44.97	2.10	12	4.33	35.00	748.00	2440	20230203	-35.49	1271	20231024	23.84	2440	-35.49	20230203	1271	23.84	20231024	2440	-35.49	20230203	1271	23.84	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
64	20231121	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	59	2	3.90	1656746001	1034799	1754.05	1571	1633	1547	1968	1060	1514	1601.03	0.60	0	-60548	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	393	44.94	2.10	12	4.14	35.00	748.00	2440	20230203	-35.53	1271	20231024	23.76	2440	-35.53	20230203	1271	23.76	20231024	2440	-35.53	20230203	1271	23.76	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
65	20231121	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	72	2	4.76	589047630	369892	626.99	1571	1612	1547	1968	1060	1514	1592.49	0.60	0	-46215	1542	1527	1500	1485	1458	1535	1493	25	454	100	960	1	1	24991284	396	45.31	2.12	12	1.48	35.00	748.00	2440	20230203	-35.00	1271	20231024	24.78	2440	-35.00	20230203	1271	24.78	20231024	2440	-35.00	20230203	1271	24.78	20231024	2.48	N	258790	100	24 억		149687	N	N	0	N	00	N
66	20231120	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1514	8	2	0.53	80504506	53737	136.12	1506	1515	1473	1957	1055	1506	1498.09	0.59	0	2024	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	378	43.26	2.02	12	0.22	35.00	748.00	2440	20230203	-37.95	1271	20231024	19.12	2440	-37.95	20230203	1271	19.12	20231024	2440	-37.95	20230203	1271	19.12	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
67	20231120	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	-8	5	-0.53	76254125	50923	128.99	1506	1515	1473	1957	1055	1506	1497.40	0.59	0	1734	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	374	42.80	2.00	12	0.20	35.00	748.00	2440	20230203	-38.61	1271	20231024	17.86	2440	-38.61	20230203	1271	17.86	20231024	2440	-38.61	20230203	1271	17.86	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
68	20231120	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1489	-17	5	-1.13	56745189	37764	95.66	1506	1515	1489	1957	1055	1506	1502.61	0.59	0	3787	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	372	42.54	1.99	12	0.15	35.00	748.00	2440	20230203	-38.98	1271	20231024	17.15	2440	-38.98	20230203	1271	17.15	20231024	2440	-38.98	20230203	1271	17.15	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
69	20231120	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	3	2	0.20	37771497	25085	63.54	1506	1515	1500	1957	1055	1506	1505.74	0.59	0	5004	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	377	43.11	2.02	12	0.10	35.00	748.00	2440	20230203	-38.16	1271	20231024	18.73	2440	-38.16	20230203	1271	18.73	20231024	2440	-38.16	20230203	1271	18.73	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
70	20231120	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	5	2	0.33	18783980	12456	31.55	1506	1515	1500	1957	1055	1506	1508.06	0.59	0	-315	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	378	43.17	2.02	12	0.05	35.00	748.00	2440	20230203	-38.07	1271	20231024	18.88	2440	-38.07	20230203	1271	18.88	20231024	2440	-38.07	20230203	1271	18.88	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
71	20231120	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	5	2	0.33	13886020	9213	23.34	1506	1515	1500	1957	1055	1506	1507.25	0.59	0	-35	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	378	43.17	2.02	12	0.04	35.00	748.00	2440	20230203	-38.07	1271	20231024	18.88	2440	-38.07	20230203	1271	18.88	20231024	2440	-38.07	20230203	1271	18.88	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
72	20231120	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-1	5	-0.07	13512338	8965	22.71	1506	1515	1505	1957	1055	1506	1507.26	0.59	0	-11	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	376	43.00	2.01	12	0.04	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	2440	-38.32	20230203	1271	18.41	20231024	2440	-38.32	20230203	1271	18.41	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
73	20231120	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1513	7	2	0.46	826847	549	1.39	1506	1515	1506	1957	1055	1506	1506.17	0.59	0	-4	1563	1534	1516	1487	1469	1525	1478	25	451	100	960	1	1	24991284	378	43.23	2.02	12	0.00	35.00	748.00	2440	20230203	-37.99	1271	20231024	19.04	2440	-37.99	20230203	1271	19.04	20231024	2440	-37.99	20230203	1271	19.04	20231024	2.58	N	258790	100	24 억		147660	N	N	0	N	00	N
74	20231117	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1506	-22	5	-1.44	59785196	39443	35.34	1545	1545	1498	1986	1070	1528	1515.75	0.65	0	-14929	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	376	43.03	2.01	12	0.16	35.00	748.00	2440	20230203	-38.28	1271	20231024	18.49	2440	-38.28	20230203	1271	18.49	20231024	2440	-38.28	20230203	1271	18.49	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
75	20231117	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	-18	5	-1.18	56335043	37152	33.28	1545	1545	1498	1986	1070	1528	1516.34	0.65	0	-14791	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	377	43.14	2.02	12	0.15	35.00	748.00	2440	20230203	-38.11	1271	20231024	18.80	2440	-38.11	20230203	1271	18.80	20231024	2440	-38.11	20230203	1271	18.80	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
76	20231117	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-6	5	-0.39	53444070	35236	31.57	1545	1545	1498	1986	1070	1528	1516.75	0.65	0	-13582	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	380	43.49	2.03	12	0.14	35.00	748.00	2440	20230203	-37.62	1271	20231024	19.75	2440	-37.62	20230203	1271	19.75	20231024	2440	-37.62	20230203	1271	19.75	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
77	20231117	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	-17	5	-1.11	48727137	32122	28.78	1545	1545	1498	1986	1070	1528	1516.94	0.65	0	-11555	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	378	43.17	2.02	12	0.13	35.00	748.00	2440	20230203	-38.07	1271	20231024	18.88	2440	-38.07	20230203	1271	18.88	20231024	2440	-38.07	20230203	1271	18.88	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
78	20231117	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1516	-12	5	-0.79	46647659	30740	27.54	1545	1545	1498	1986	1070	1528	1517.49	0.65	0	-11223	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	379	43.31	2.03	12	0.12	35.00	748.00	2440	20230203	-37.87	1271	20231024	19.28	2440	-37.87	20230203	1271	19.28	20231024	2440	-37.87	20230203	1271	19.28	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
79	20231117	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1504	-24	5	-1.57	43114943	28398	25.44	1545	1545	1501	1986	1070	1528	1518.24	0.65	0	-10971	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	376	42.97	2.01	12	0.11	35.00	748.00	2440	20230203	-38.36	1271	20231024	18.33	2440	-38.36	20230203	1271	18.33	20231024	2440	-38.36	20230203	1271	18.33	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
80	20231117	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	-13	5	-0.85	30351403	19936	17.86	1545	1545	1501	1986	1070	1528	1522.44	0.65	0	-9081	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	379	43.29	2.03	12	0.08	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	2440	-37.91	20230203	1271	19.20	20231024	2440	-37.91	20230203	1271	19.20	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
81	20231117	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	-4	5	-0.26	15406901	10082	9.03	1545	1545	1518	1986	1070	1528	1528.16	0.65	0	-4229	1564	1546	1512	1494	1460	1555	1503	25	458	100	970	1	1	24991284	381	43.54	2.04	12	0.04	35.00	748.00	2440	20230203	-37.54	1271	20231024	19.91	2440	-37.54	20230203	1271	19.91	20231024	2440	-37.54	20230203	1271	19.91	20231024	2.65	N	258790	100	24 억		162589	N	N	0	N	00	N
82	20231116	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	49	2	3.32	161718098	107153	179.96	1493	1530	1478	1921	1035	1478	1509.32	0.56	0	21789	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	382	43.63	2.04	12	0.43	35.00	748.00	2440	20230203	-37.42	1271	20231024	20.14	2440	-37.42	20230203	1271	20.14	20231024	2440	-37.42	20230203	1271	20.14	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
83	20231116	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	49	2	3.32	158396778	104977	176.30	1493	1530	1478	1921	1035	1478	1508.97	0.56	0	21685	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	382	43.63	2.04	12	0.42	35.00	748.00	2440	20230203	-37.42	1271	20231024	20.14	2440	-37.42	20230203	1271	20.14	20231024	2440	-37.42	20230203	1271	20.14	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
84	20231116	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	44	2	2.98	142154625	94327	158.42	1493	1530	1478	1921	1035	1478	1507.15	0.56	0	21787	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	380	43.49	2.03	12	0.38	35.00	748.00	2440	20230203	-37.62	1271	20231024	19.75	2440	-37.62	20230203	1271	19.75	20231024	2440	-37.62	20230203	1271	19.75	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
85	20231116	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	32	2	2.17	90736737	60496	101.60	1493	1513	1478	1921	1035	1478	1500.00	0.56	0	3106	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	377	43.14	2.02	12	0.24	35.00	748.00	2440	20230203	-38.11	1271	20231024	18.80	2440	-38.11	20230203	1271	18.80	20231024	2440	-38.11	20230203	1271	18.80	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
86	20231116	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	34	2	2.30	77855550	51959	87.26	1493	1513	1478	1921	1035	1478	1498.54	0.56	0	2544	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	378	43.20	2.02	12	0.21	35.00	748.00	2440	20230203	-38.03	1271	20231024	18.96	2440	-38.03	20230203	1271	18.96	20231024	2440	-38.03	20230203	1271	18.96	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
87	20231116	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	25	2	1.69	57462830	38379	64.45	1493	1513	1478	1921	1035	1478	1497.42	0.56	0	285	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	376	42.94	2.01	12	0.15	35.00	748.00	2440	20230203	-38.40	1271	20231024	18.25	2440	-38.40	20230203	1271	18.25	20231024	2440	-38.40	20230203	1271	18.25	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
88	20231116	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	25	2	1.69	29388030	19700	33.08	1493	1505	1478	1921	1035	1478	1492.02	0.56	0	13	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	376	42.94	2.01	12	0.08	35.00	748.00	2440	20230203	-38.40	1271	20231024	18.25	2440	-38.40	20230203	1271	18.25	20231024	2440	-38.40	20230203	1271	18.25	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
89	20231116	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1921	1035	1478	0.00	0.56	0	0	1525	1501	1476	1452	1427	1513	1464	25	443	100	940	1	1	24991284	369	42.23	1.98	12	0.00	35.00	748.00	2440	20230203	-39.43	1271	20231024	16.29	2440	-39.43	20230203	1271	16.29	20231024	2440	-39.43	20230203	1271	16.29	20231024	2.64	N	258790	100	24 억		140800	N	N	0	N	00	N
90	20231115	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	9	2	0.61	87429142	59538	82.99	1469	1500	1451	1909	1029	1469	1468.44	0.55	0	2578	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	369	42.23	1.98	12	0.24	35.00	748.00	2440	20230203	-39.43	1271	20231024	16.29	2440	-39.43	20230203	1271	16.29	20231024	2440	-39.43	20230203	1271	16.29	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
91	20231115	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1454	-15	5	-1.02	74215589	50543	70.45	1469	1500	1451	1909	1029	1469	1468.34	0.55	0	3605	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	363	41.54	1.94	12	0.20	35.00	748.00	2440	20230203	-40.41	1271	20231024	14.40	2440	-40.41	20230203	1271	14.40	20231024	2440	-40.41	20230203	1271	14.40	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
92	20231115	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1466	-3	5	-0.20	60792737	41350	57.64	1469	1500	1460	1909	1029	1469	1470.26	0.55	0	5653	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	366	41.89	1.96	12	0.17	35.00	748.00	2440	20230203	-39.92	1271	20231024	15.34	2440	-39.92	20230203	1271	15.34	20231024	2440	-39.92	20230203	1271	15.34	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
93	20231115	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	-1	5	-0.07	37189695	25212	35.14	1469	1500	1467	1909	1029	1469	1475.64	0.55	0	5375	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	367	41.94	1.96	12	0.10	35.00	748.00	2440	20230203	-39.84	1271	20231024	15.50	2440	-39.84	20230203	1271	15.50	20231024	2440	-39.84	20230203	1271	15.50	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
94	20231115	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	0	3	0.00	34101101	23109	32.21	1469	1500	1467	1909	1029	1469	1476.34	0.55	0	5375	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	367	41.97	1.96	12	0.09	35.00	748.00	2440	20230203	-39.80	1271	20231024	15.58	2440	-39.80	20230203	1271	15.58	20231024	2440	-39.80	20230203	1271	15.58	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
95	20231115	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1474	5	2	0.34	32305559	21887	30.51	1469	1500	1467	1909	1029	1469	1476.77	0.55	0	5375	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	368	42.11	1.97	12	0.09	35.00	748.00	2440	20230203	-39.59	1271	20231024	15.97	2440	-39.59	20230203	1271	15.97	20231024	2440	-39.59	20230203	1271	15.97	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
96	20231115	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	0	3	0.00	30437730	20617	28.74	1469	1500	1467	1909	1029	1469	1477.19	0.55	0	5428	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	367	41.97	1.96	12	0.08	35.00	748.00	2440	20230203	-39.80	1271	20231024	15.58	2440	-39.80	20230203	1271	15.58	20231024	2440	-39.80	20230203	1271	15.58	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
97	20231115	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	16	2	1.09	10867317	7375	10.28	1469	1485	1469	1909	1029	1469	1475.38	0.55	0	1025	1531	1500	1449	1418	1367	1515	1433	25	440	100	940	1	1	24991284	371	42.43	1.99	12	0.03	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	2440	-39.14	20230203	1271	16.84	20231024	2440	-39.14	20230203	1271	16.84	20231024	2.60	N	258790	100	24 억		138215	N	N	0	N	00	N
98	20231114	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	56	2	3.96	102187718	71742	123.66	1398	1480	1398	1836	990	1413	1424.38	0.52	0	6240	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	367	41.97	1.96	12	0.29	35.00	748.00	2440	20230203	-39.80	1271	20231024	15.58	2440	-39.80	20230203	1271	15.58	20231024	2440	-39.80	20230203	1271	15.58	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
99	20231114	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1471	58	2	4.10	99200069	69706	120.15	1398	1480	1398	1836	990	1413	1423.12	0.52	0	6960	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	368	42.03	1.97	12	0.28	35.00	748.00	2440	20230203	-39.71	1271	20231024	15.74	2440	-39.71	20230203	1271	15.74	20231024	2440	-39.71	20230203	1271	15.74	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
100	20231114	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	65	2	4.60	85830998	60503	104.29	1398	1480	1398	1836	990	1413	1418.62	0.52	0	7533	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	369	42.23	1.98	12	0.24	35.00	748.00	2440	20230203	-39.43	1271	20231024	16.29	2440	-39.43	20230203	1271	16.29	20231024	2440	-39.43	20230203	1271	16.29	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
101	20231114	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1437	24	2	1.70	75772641	53598	92.39	1398	1442	1398	1836	990	1413	1413.72	0.52	0	7916	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	359	41.06	1.92	12	0.21	35.00	748.00	2440	20230203	-41.11	1271	20231024	13.06	2440	-41.11	20230203	1271	13.06	20231024	2440	-41.11	20230203	1271	13.06	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
102	20231114	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	27	2	1.91	63906128	45315	78.11	1398	1442	1398	1836	990	1413	1410.26	0.52	0	6252	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	360	41.14	1.93	12	0.18	35.00	748.00	2440	20230203	-40.98	1271	20231024	13.30	2440	-40.98	20230203	1271	13.30	20231024	2440	-40.98	20230203	1271	13.30	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
103	20231114	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	12	2	0.85	42295291	30085	51.86	1398	1427	1398	1836	990	1413	1405.86	0.52	0	902	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	356	40.71	1.91	12	0.12	35.00	748.00	2440	20230203	-41.60	1271	20231024	12.12	2440	-41.60	20230203	1271	12.12	20231024	2440	-41.60	20230203	1271	12.12	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
104	20231114	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	2	2	0.14	31471599	22473	38.74	1398	1427	1398	1836	990	1413	1400.42	0.52	0	163	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	354	40.43	1.89	12	0.09	35.00	748.00	2440	20230203	-42.01	1271	20231024	11.33	2440	-42.01	20230203	1271	11.33	20231024	2440	-42.01	20230203	1271	11.33	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
105	20231114	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	10	2	0.71	30777398	21983	37.89	1398	1426	1398	1836	990	1413	1400.05	0.52	0	13	1542	1477	1445	1380	1348	1461	1364	25	423	100	900	1	1	24991284	356	40.66	1.90	12	0.09	35.00	748.00	2440	20230203	-41.68	1271	20231024	11.96	2440	-41.68	20230203	1271	11.96	20231024	2440	-41.68	20230203	1271	11.96	20231024	2.64	N	258790	100	24 억		129428	N	N	0	N	00	N
106	20231113	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	-70	5	-4.72	83559059	57960	157.41	1469	1510	1413	1927	1039	1483	1442.22	0.55	0	-6855	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	353	40.37	1.89	12	0.23	35.00	748.00	2440	20230203	-42.09	1271	20231024	11.17	2440	-42.09	20230203	1271	11.17	20231024	2440	-42.09	20230203	1271	11.17	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
107	20231113	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-66	5	-4.45	69073443	47786	129.78	1469	1510	1416	1927	1039	1483	1445.47	0.55	0	-3090	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	354	40.49	1.89	12	0.19	35.00	748.00	2440	20230203	-41.93	1271	20231024	11.49	2440	-41.93	20230203	1271	11.49	20231024	2440	-41.93	20230203	1271	11.49	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
108	20231113	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1438	-45	5	-3.03	45384383	31236	84.83	1469	1510	1423	1927	1039	1483	1452.95	0.55	0	-4200	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	359	41.09	1.92	12	0.12	35.00	748.00	2440	20230203	-41.07	1271	20231024	13.14	2440	-41.07	20230203	1271	13.14	20231024	2440	-41.07	20230203	1271	13.14	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
109	20231113	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	-43	5	-2.90	45050471	31004	84.20	1469	1510	1423	1927	1039	1483	1453.05	0.55	0	-4126	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	360	41.14	1.93	12	0.12	35.00	748.00	2440	20230203	-40.98	1271	20231024	13.30	2440	-40.98	20230203	1271	13.30	20231024	2440	-40.98	20230203	1271	13.30	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
110	20231113	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-35	5	-2.36	26161951	17831	48.43	1469	1510	1448	1927	1039	1483	1467.22	0.55	0	-4477	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	362	41.37	1.94	12	0.07	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
111	20231113	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	-14	5	-0.94	13665271	9263	25.16	1469	1510	1464	1927	1039	1483	1475.25	0.55	0	-3995	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	367	41.97	1.96	12	0.04	35.00	748.00	2440	20230203	-39.80	1271	20231024	15.58	2440	-39.80	20230203	1271	15.58	20231024	2440	-39.80	20230203	1271	15.58	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
112	20231113	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	0	3	0.00	3321501	2238	6.08	1469	1510	1469	1927	1039	1483	1484.14	0.55	0	-517	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	371	42.37	1.98	12	0.01	35.00	748.00	2440	20230203	-39.22	1271	20231024	16.68	2440	-39.22	20230203	1271	16.68	20231024	2440	-39.22	20230203	1271	16.68	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
113	20231113	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	2	2	0.13	1677905	1134	3.08	1469	1510	1469	1927	1039	1483	1479.63	0.55	0	149	1532	1507	1469	1444	1406	1488	1425	25	444	100	940	1	1	24991284	371	42.43	1.99	12	0.00	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	2440	-39.14	20230203	1271	16.84	20231024	2440	-39.14	20230203	1271	16.84	20231024	2.64	N	258790	100	24 억		136247	N	N	0	N	00	N
114	20231110	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	-17	5	-1.13	54253687	36820	82.24	1494	1494	1431	1950	1050	1500	1473.44	0.57	0	-7022	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	371	42.37	1.98	12	0.15	35.00	748.00	2440	20230203	-39.22	1271	20231024	16.68	2440	-39.22	20230203	1271	16.68	20231024	2440	-39.22	20230203	1271	16.68	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
115	20231110	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-20	5	-1.33	49142565	33372	74.54	1494	1494	1431	1950	1050	1500	1472.52	0.57	0	-6882	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	370	42.29	1.98	12	0.13	35.00	748.00	2440	20230203	-39.34	1271	20231024	16.44	2440	-39.34	20230203	1271	16.44	20231024	2440	-39.34	20230203	1271	16.44	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
116	20231110	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1462	-38	5	-2.53	39250930	26682	59.60	1494	1494	1431	1950	1050	1500	1471.00	0.57	0	-1568	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	365	41.77	1.95	12	0.11	35.00	748.00	2440	20230203	-40.08	1271	20231024	15.03	2440	-40.08	20230203	1271	15.03	20231024	2440	-40.08	20230203	1271	15.03	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
117	20231110	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-18	5	-1.20	34823926	23655	52.84	1494	1494	1431	1950	1050	1500	1472.09	0.57	0	-4054	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	370	42.34	1.98	12	0.09	35.00	748.00	2440	20230203	-39.26	1271	20231024	16.60	2440	-39.26	20230203	1271	16.60	20231024	2440	-39.26	20230203	1271	16.60	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
118	20231110	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-25	5	-1.67	17489903	11947	26.69	1494	1494	1431	1950	1050	1500	1463.78	0.57	0	-1816	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	369	42.14	1.97	12	0.05	35.00	748.00	2440	20230203	-39.55	1271	20231024	16.05	2440	-39.55	20230203	1271	16.05	20231024	2440	-39.55	20230203	1271	16.05	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
119	20231110	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	-32	5	-2.13	10847121	7409	16.55	1494	1494	1431	1950	1050	1500	1463.77	0.57	0	-907	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	367	41.94	1.96	12	0.03	35.00	748.00	2440	20230203	-39.84	1271	20231024	15.50	2440	-39.84	20230203	1271	15.50	20231024	2440	-39.84	20230203	1271	15.50	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
120	20231110	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-18	5	-1.20	9019401	6161	13.76	1494	1494	1431	1950	1050	1500	1463.61	0.57	0	-1055	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	370	42.34	1.98	12	0.02	35.00	748.00	2440	20230203	-39.26	1271	20231024	16.60	2440	-39.26	20230203	1271	16.60	20231024	2440	-39.26	20230203	1271	16.60	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
121	20231110	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1473	-27	5	-1.80	5755444	3943	8.81	1494	1494	1431	1950	1050	1500	1459.07	0.57	0	-130	1574	1537	1494	1457	1414	1555	1475	25	450	100	960	1	1	24991284	368	42.09	1.97	12	0.02	35.00	748.00	2440	20230203	-39.63	1271	20231024	15.89	2440	-39.63	20230203	1271	15.89	20231024	2440	-39.63	20230203	1271	15.89	20231024	2.67	N	258790	100	24 억		143337	N	N	0	N	00	N
122	20231109	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	20	2	1.35	66399687	44769	85.29	1452	1531	1451	1924	1036	1480	1483.16	0.58	0	-1926	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	375	42.86	2.01	12	0.18	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
123	20231109	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	5	2	0.34	53072155	35866	68.33	1452	1531	1451	1924	1036	1480	1479.73	0.58	0	-1009	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	371	42.43	1.99	12	0.14	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	2440	-39.14	20230203	1271	16.84	20231024	2440	-39.14	20230203	1271	16.84	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
124	20231109	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1451	-29	5	-1.96	35993244	24336	46.36	1452	1531	1451	1924	1036	1480	1479.01	0.58	0	2603	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	363	41.46	1.94	12	0.10	35.00	748.00	2440	20230203	-40.53	1271	20231024	14.16	2440	-40.53	20230203	1271	14.16	20231024	2440	-40.53	20230203	1271	14.16	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
125	20231109	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	5	2	0.34	17901629	11959	22.78	1452	1531	1452	1924	1036	1480	1496.92	0.58	0	-914	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	371	42.43	1.99	12	0.05	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	2440	-39.14	20230203	1271	16.84	20231024	2440	-39.14	20230203	1271	16.84	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
126	20231109	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	7	2	0.47	17827375	11909	22.69	1452	1531	1452	1924	1036	1480	1496.97	0.58	0	-905	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	372	42.49	1.99	12	0.05	35.00	748.00	2440	20230203	-39.06	1271	20231024	16.99	2440	-39.06	20230203	1271	16.99	20231024	2440	-39.06	20230203	1271	16.99	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
127	20231109	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	16	2	1.08	12485277	8317	15.84	1452	1531	1452	1924	1036	1480	1501.18	0.58	0	-864	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	374	42.74	2.00	12	0.03	35.00	748.00	2440	20230203	-38.69	1271	20231024	17.70	2440	-38.69	20230203	1271	17.70	20231024	2440	-38.69	20230203	1271	17.70	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
128	20231109	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	14	2	0.95	10639507	7079	13.49	1452	1531	1452	1924	1036	1480	1502.97	0.58	0	-1136	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	373	42.69	2.00	12	0.03	35.00	748.00	2440	20230203	-38.77	1271	20231024	17.55	2440	-38.77	20230203	1271	17.55	20231024	2440	-38.77	20230203	1271	17.55	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
129	20231109	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	30	2	2.03	5477720	3645	6.94	1452	1531	1452	1924	1036	1480	1502.80	0.58	0	-64	1561	1520	1499	1458	1437	1510	1448	25	444	100	940	1	1	24991284	377	43.14	2.02	12	0.01	35.00	748.00	2440	20230203	-38.11	1271	20231024	18.80	2440	-38.11	20230203	1271	18.80	20231024	2440	-38.11	20230203	1271	18.80	20231024	2.72	N	258790	100	24 억		145263	N	N	0	N	00	N
130	20231108	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-20	5	-1.33	76855530	51066	59.92	1525	1540	1478	1950	1050	1500	1505.02	0.57	0	2579	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	370	42.29	1.98	12	0.20	35.00	748.00	2440	20230203	-39.34	1271	20231024	16.44	2440	-39.34	20230203	1271	16.44	20231024	2440	-39.34	20230203	1271	16.44	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
131	20231108	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1516	16	2	1.07	72106388	47861	56.16	1525	1540	1478	1950	1050	1500	1506.58	0.57	0	2972	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	379	43.31	2.03	12	0.19	35.00	748.00	2440	20230203	-37.87	1271	20231024	19.28	2440	-37.87	20230203	1271	19.28	20231024	2440	-37.87	20230203	1271	19.28	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
132	20231108	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-1	5	-0.07	58799235	38981	45.74	1525	1540	1497	1950	1050	1500	1508.41	0.57	0	5473	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	375	42.83	2.00	12	0.16	35.00	748.00	2440	20230203	-38.57	1271	20231024	17.94	2440	-38.57	20230203	1271	17.94	20231024	2440	-38.57	20230203	1271	17.94	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
133	20231108	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	5	2	0.33	45579394	30160	35.39	1525	1540	1500	1950	1050	1500	1511.25	0.57	0	3861	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	376	43.00	2.01	12	0.12	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	2440	-38.32	20230203	1271	18.41	20231024	2440	-38.32	20230203	1271	18.41	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
134	20231108	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	19	2	1.27	25281561	16649	19.53	1525	1540	1500	1950	1050	1500	1518.50	0.57	0	737	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	380	43.40	2.03	12	0.07	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
135	20231108	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	33	2	2.20	24767479	16311	19.14	1525	1540	1500	1950	1050	1500	1518.45	0.57	0	469	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	383	43.80	2.05	12	0.07	35.00	748.00	2440	20230203	-37.17	1271	20231024	20.61	2440	-37.17	20230203	1271	20.61	20231024	2440	-37.17	20230203	1271	20.61	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
136	20231108	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	19	2	1.27	9677786	6333	7.43	1525	1540	1510	1950	1050	1500	1528.15	0.57	0	749	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	380	43.40	2.03	12	0.03	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
137	20231108	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	24	2	1.60	5914931	3863	4.53	1525	1540	1510	1950	1050	1500	1531.18	0.57	0	-359	1567	1533	1512	1478	1457	1523	1468	25	450	100	960	1	1	24991284	381	43.54	2.04	12	0.02	35.00	748.00	2440	20230203	-37.54	1271	20231024	19.91	2440	-37.54	20230203	1271	19.91	20231024	2440	-37.54	20230203	1271	19.91	20231024	2.72	N	258790	100	24 억		142684	N	N	0	N	00	N
138	20231107	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-6	5	-0.40	128781540	85197	193.21	1523	1546	1491	1957	1055	1506	1511.57	0.63	0	-13675	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	375	42.86	2.01	12	0.34	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
139	20231107	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	13	2	0.86	122513283	81023	183.75	1523	1546	1491	1957	1055	1506	1512.08	0.63	0	-11044	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	380	43.40	2.03	12	0.32	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
140	20231107	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	-3	5	-0.20	53051637	35337	80.14	1523	1524	1491	1957	1055	1506	1501.31	0.63	0	-14795	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	376	42.94	2.01	12	0.14	35.00	748.00	2440	20230203	-38.40	1271	20231024	18.25	2440	-38.40	20230203	1271	18.25	20231024	2440	-38.40	20230203	1271	18.25	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
141	20231107	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	-3	5	-0.20	47736966	31782	72.08	1523	1524	1491	1957	1055	1506	1502.01	0.63	0	-14693	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	376	42.94	2.01	12	0.13	35.00	748.00	2440	20230203	-38.40	1271	20231024	18.25	2440	-38.40	20230203	1271	18.25	20231024	2440	-38.40	20230203	1271	18.25	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
142	20231107	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-9	5	-0.60	38703241	25753	58.40	1523	1524	1491	1957	1055	1506	1502.86	0.63	0	-14161	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	374	42.77	2.00	12	0.10	35.00	748.00	2440	20230203	-38.65	1271	20231024	17.78	2440	-38.65	20230203	1271	17.78	20231024	2440	-38.65	20230203	1271	17.78	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
143	20231107	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-1	5	-0.07	37825667	25167	57.07	1523	1524	1491	1957	1055	1506	1502.99	0.63	0	-14207	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	376	43.00	2.01	12	0.10	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	2440	-38.32	20230203	1271	18.41	20231024	2440	-38.32	20230203	1271	18.41	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
144	20231107	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-6	5	-0.40	19238881	12817	29.07	1523	1524	1491	1957	1055	1506	1501.04	0.63	0	-2645	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	375	42.86	2.01	12	0.05	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
145	20231107	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	11	2	0.73	6291799	4158	9.43	1523	1524	1497	1957	1055	1506	1513.18	0.63	0	-2794	1527	1516	1497	1486	1467	1522	1492	25	451	100	960	1	1	24991284	379	43.34	2.03	12	0.02	35.00	748.00	2440	20230203	-37.83	1271	20231024	19.35	2440	-37.83	20230203	1271	19.35	20231024	2440	-37.83	20230203	1271	19.35	20231024	2.72	N	258790	100	24 억		157016	N	N	0	N	00	N
146	20231106	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1506	29	2	1.96	65601424	43885	72.29	1485	1508	1478	1920	1034	1477	1494.84	0.63	0	798	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	376	43.03	2.01	12	0.18	35.00	748.00	2440	20230203	-38.28	1271	20231024	18.49	2440	-38.28	20230203	1271	18.49	20231024	2440	-38.28	20230203	1271	18.49	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
147	20231106	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	14	2	0.95	41008632	27499	45.30	1485	1508	1478	1920	1034	1477	1491.28	0.63	0	2996	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	373	42.60	1.99	12	0.11	35.00	748.00	2440	20230203	-38.89	1271	20231024	17.31	2440	-38.89	20230203	1271	17.31	20231024	2440	-38.89	20230203	1271	17.31	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
148	20231106	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	14	2	0.95	30306930	20326	33.48	1485	1508	1478	1920	1034	1477	1491.04	0.63	0	4260	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	373	42.60	1.99	12	0.08	35.00	748.00	2440	20230203	-38.89	1271	20231024	17.31	2440	-38.89	20230203	1271	17.31	20231024	2440	-38.89	20230203	1271	17.31	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
149	20231106	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	23	2	1.56	26757330	17959	29.58	1485	1508	1478	1920	1034	1477	1489.91	0.63	0	4284	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	375	42.86	2.01	12	0.07	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
150	20231106	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	15	2	1.02	18132525	12162	20.03	1485	1508	1478	1920	1034	1477	1490.92	0.63	0	2897	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	373	42.63	1.99	12	0.05	35.00	748.00	2440	20230203	-38.85	1271	20231024	17.39	2440	-38.85	20230203	1271	17.39	20231024	2440	-38.85	20230203	1271	17.39	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
151	20231106	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	9	2	0.61	16661202	11175	18.41	1485	1508	1478	1920	1034	1477	1490.94	0.63	0	2924	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	371	42.46	1.99	12	0.04	35.00	748.00	2440	20230203	-39.10	1271	20231024	16.92	2440	-39.10	20230203	1271	16.92	20231024	2440	-39.10	20230203	1271	16.92	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
152	20231106	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	28	2	1.90	7031404	4695	7.73	1485	1508	1478	1920	1034	1477	1497.64	0.63	0	-1245	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	376	43.00	2.01	12	0.02	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	2440	-38.32	20230203	1271	18.41	20231024	2440	-38.32	20230203	1271	18.41	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
153	20231106	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	22	2	1.49	2866774	1912	3.15	1485	1508	1478	1920	1034	1477	1499.36	0.63	0	-90	1527	1502	1485	1460	1443	1514	1472	25	443	100	940	1	1	24991284	375	42.83	2.00	12	0.01	35.00	748.00	2440	20230203	-38.57	1271	20231024	17.94	2440	-38.57	20230203	1271	17.94	20231024	2440	-38.57	20230203	1271	17.94	20231024	2.75	N	258790	100	24 억		156218	N	N	0	N	00	N
154	20231103	160903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1477	3	2	0.20	89943565	60604	74.91	1474	1510	1468	1916	1032	1474	1484.12	0.61	0	2579	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	369	42.20	1.97	12	0.24	35.00	748.00	2440	20230203	-39.47	1271	20231024	16.21	2440	-39.47	20230203	1271	16.21	20231024	2440	-39.47	20230203	1271	16.21	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
155	20231103	150857	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1489	15	2	1.02	79725183	53711	66.39	1474	1510	1468	1916	1032	1474	1484.34	0.61	0	3846	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	372	42.54	1.99	12	0.21	35.00	748.00	2440	20230203	-38.98	1271	20231024	17.15	2440	-38.98	20230203	1271	17.15	20231024	2440	-38.98	20230203	1271	17.15	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
156	20231103	140858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1481	7	2	0.47	51755801	34839	43.06	1474	1510	1473	1916	1032	1474	1485.57	0.61	0	1181	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	370	42.31	1.98	12	0.14	35.00	748.00	2440	20230203	-39.30	1271	20231024	16.52	2440	-39.30	20230203	1271	16.52	20231024	2440	-39.30	20230203	1271	16.52	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
157	20231103	130858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1485	11	2	0.75	43356944	29194	36.09	1474	1510	1473	1916	1032	1474	1485.13	0.61	0	43	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	371	42.43	1.99	12	0.12	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	2440	-39.14	20230203	1271	16.84	20231024	2440	-39.14	20230203	1271	16.84	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
158	20231103	120856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1494	20	2	1.36	42159008	28389	35.09	1474	1510	1473	1916	1032	1474	1485.05	0.61	0	449	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	373	42.69	2.00	12	0.11	35.00	748.00	2440	20230203	-38.77	1271	20231024	17.55	2440	-38.77	20230203	1271	17.55	20231024	2440	-38.77	20230203	1271	17.55	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
159	20231103	110905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1496	22	2	1.49	40280018	27126	33.53	1474	1510	1473	1916	1032	1474	1484.92	0.61	0	-732	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	374	42.74	2.00	12	0.11	35.00	748.00	2440	20230203	-38.69	1271	20231024	17.70	2440	-38.69	20230203	1271	17.70	20231024	2440	-38.69	20230203	1271	17.70	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
160	20231103	100847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1473	-1	5	-0.07	26239935	17702	21.88	1474	1510	1473	1916	1032	1474	1482.31	0.61	0	309	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	368	42.09	1.97	12	0.07	35.00	748.00	2440	20230203	-39.63	1271	20231024	15.89	2440	-39.63	20230203	1271	15.89	20231024	2440	-39.63	20230203	1271	15.89	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
161	20231103	090853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1485	11	2	0.75	10949405	7372	9.11	1474	1510	1474	1916	1032	1474	1485.27	0.61	0	-1067	1504	1489	1465	1450	1426	1496	1457	25	442	100	940	1	1	24991284	371	42.43	1.99	12	0.03	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	2440	-39.14	20230203	1271	16.84	20231024	2440	-39.14	20230203	1271	16.84	20231024	2.78	N	258790	100	24 억		153639	N	N	0	N	00	N
162	20231102	160852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1474	6	2	0.41	118127133	80898	36.83	1472	1480	1441	1908	1028	1468	1460.20	0.62	0	-900	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	368	42.11	1.97	12	0.32	35.00	748.00	2440	20230203	-39.59	1271	20231024	15.97	2440	-39.59	20230203	1271	15.97	20231024	2440	-39.59	20230203	1271	15.97	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
163	20231102	150902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1467	-1	5	-0.07	92137007	63138	28.75	1472	1480	1441	1908	1028	1468	1459.30	0.62	0	-262	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	367	41.91	1.96	12	0.25	35.00	748.00	2440	20230203	-39.88	1271	20231024	15.42	2440	-39.88	20230203	1271	15.42	20231024	2440	-39.88	20230203	1271	15.42	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
164	20231102	140847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1450	-18	5	-1.23	75350738	51658	23.52	1472	1480	1441	1908	1028	1468	1458.65	0.62	0	1261	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	362	41.43	1.94	12	0.21	35.00	748.00	2440	20230203	-40.57	1271	20231024	14.08	2440	-40.57	20230203	1271	14.08	20231024	2440	-40.57	20230203	1271	14.08	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
165	20231102	130851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1468	0	3	0.00	64674464	44332	20.18	1472	1480	1441	1908	1028	1468	1458.87	0.62	0	-175	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	367	41.94	1.96	12	0.18	35.00	748.00	2440	20230203	-39.84	1271	20231024	15.50	2440	-39.84	20230203	1271	15.50	20231024	2440	-39.84	20230203	1271	15.50	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
166	20231102	120849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1444	-24	5	-1.63	58135421	39852	18.14	1472	1480	1441	1908	1028	1468	1458.78	0.62	0	-2649	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	361	41.26	1.93	12	0.16	35.00	748.00	2440	20230203	-40.82	1271	20231024	13.61	2440	-40.82	20230203	1271	13.61	20231024	2440	-40.82	20230203	1271	13.61	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
167	20231102	110847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1470	2	2	0.14	42841494	29279	13.33	1472	1480	1441	1908	1028	1468	1463.22	0.62	0	-4556	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	367	42.00	1.97	12	0.12	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	2440	-39.75	20230203	1271	15.66	20231024	2440	-39.75	20230203	1271	15.66	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
168	20231102	100849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1467	-1	5	-0.07	25841144	17635	8.03	1472	1480	1441	1908	1028	1468	1465.33	0.62	0	-2209	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	367	41.91	1.96	12	0.07	35.00	748.00	2440	20230203	-39.88	1271	20231024	15.42	2440	-39.88	20230203	1271	15.42	20231024	2440	-39.88	20230203	1271	15.42	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
169	20231102	090855	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1462	-6	5	-0.41	11839499	8034	3.66	1472	1480	1446	1908	1028	1468	1473.67	0.62	0	-4540	1559	1513	1422	1376	1285	1536	1399	25	440	100	930	1	1	24991284	365	41.77	1.95	12	0.03	35.00	748.00	2440	20230203	-40.08	1271	20231024	15.03	2440	-40.08	20230203	1271	15.03	20231024	2440	-40.08	20230203	1271	15.03	20231024	2.82	N	258790	100	24 억		154608	N	N	0	N	00	N
170	20231101	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	88	2	6.38	305041598	219590	147.51	1380	1468	1331	1794	966	1380	1389.15	0.51	0	26378	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	367	41.94	1.96	12	0.88	35.00	748.00	2440	20230203	-39.84	1271	20231024	15.50	2440	-39.84	20230203	1271	15.50	20231024	2440	-39.84	20230203	1271	15.50	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N
171	20231101	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	20	2	1.45	241213626	175436	117.85	1380	1414	1331	1794	966	1380	1374.94	0.51	0	26739	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	350	40.00	1.87	12	0.70	35.00	748.00	2440	20230203	-42.62	1271	20231024	10.15	2440	-42.62	20230203	1271	10.15	20231024	2440	-42.62	20230203	1271	10.15	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N
172	20231101	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	0	3	0.00	169503643	123585	83.02	1380	1413	1331	1794	966	1380	1371.55	0.51	0	30406	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	345	39.43	1.84	12	0.49	35.00	748.00	2440	20230203	-43.44	1271	20231024	8.58	2440	-43.44	20230203	1271	8.58	20231024	2440	-43.44	20230203	1271	8.58	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N
173	20231101	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-11	5	-0.80	118595955	86045	57.80	1380	1413	1331	1794	966	1380	1378.30	0.51	0	25801	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	342	39.11	1.83	12	0.34	35.00	748.00	2440	20230203	-43.89	1271	20231024	7.71	2440	-43.89	20230203	1271	7.71	20231024	2440	-43.89	20230203	1271	7.71	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N
174	20231101	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	16	2	1.16	49243315	35243	23.67	1380	1413	1378	1794	966	1380	1397.30	0.51	0	10686	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	349	39.89	1.87	12	0.14	35.00	748.00	2440	20230203	-42.79	1271	20231024	9.83	2440	-42.79	20230203	1271	9.83	20231024	2440	-42.79	20230203	1271	9.83	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N
175	20231101	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	15	2	1.09	45856261	32814	22.04	1380	1413	1378	1794	966	1380	1397.51	0.51	0	10574	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	349	39.86	1.86	12	0.13	35.00	748.00	2440	20230203	-42.83	1271	20231024	9.76	2440	-42.83	20230203	1271	9.76	20231024	2440	-42.83	20230203	1271	9.76	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N
176	20231101	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	31	2	2.25	38694219	27714	18.62	1380	1413	1378	1794	966	1380	1396.25	0.51	0	9279	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	353	40.31	1.89	12	0.11	35.00	748.00	2440	20230203	-42.17	1271	20231024	11.01	2440	-42.17	20230203	1271	11.01	20231024	2440	-42.17	20230203	1271	11.01	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N
177	20231101	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	23	2	1.67	25566638	18377	12.34	1380	1403	1378	1794	966	1380	1391.29	0.51	0	7151	1446	1412	1391	1357	1336	1402	1347	25	414	100	880	1	1	24991284	351	40.09	1.88	12	0.07	35.00	748.00	2440	20230203	-42.50	1271	20231024	10.39	2440	-42.50	20230203	1271	10.39	20231024	2440	-42.50	20230203	1271	10.39	20231024	2.80	N	258790	100	24 억		128199	N	N	0	N	00	N