KissMeData/035290/price/prices-20241101.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	20241129	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	390	-10	5	-2.50	75363054	191673	148.51	400	407	386	520	280	400	393.18	0.14	0	13731	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	186	-6.09	1.48	12	0.40	-64.00	263.00	915	20240321	-57.38	381	20241115	2.36	915	-57.38	20240321	381	2.36	20241115	915	-57.38	20240321	381	2.36	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
3	20241129	150452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	-4	5	-1.00	71284213	181313	140.49	400	407	386	520	280	400	393.15	0.14	0	13379	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	189	-6.19	1.51	12	0.38	-64.00	263.00	915	20240321	-56.72	381	20241115	3.94	915	-56.72	20240321	381	3.94	20241115	915	-56.72	20240321	381	3.94	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
4	20241129	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	-7	5	-1.75	68024733	173071	134.10	400	407	386	520	280	400	393.04	0.14	0	17171	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	187	-6.14	1.49	12	0.36	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
5	20241129	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	-7	5	-1.75	65161029	165756	128.43	400	407	386	520	280	400	393.11	0.14	0	15157	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	187	-6.14	1.49	12	0.35	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
6	20241129	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	390	-10	5	-2.50	61076378	155449	120.45	400	407	386	520	280	400	392.90	0.14	0	17555	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	186	-6.09	1.48	12	0.33	-64.00	263.00	915	20240321	-57.38	381	20241115	2.36	915	-57.38	20240321	381	2.36	20241115	915	-57.38	20240321	381	2.36	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
7	20241129	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	-5	5	-1.25	21414949	53568	41.51	400	407	392	520	280	400	399.77	0.14	0	-20205	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	188	-6.17	1.50	12	0.11	-64.00	263.00	915	20240321	-56.83	381	20241115	3.67	915	-56.83	20240321	381	3.67	20241115	915	-56.83	20240321	381	3.67	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
8	20241129	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	-1	5	-0.25	20828264	52088	40.36	400	407	397	520	280	400	399.87	0.14	0	-20003	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.11	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
9	20241129	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	7	2	1.75	3612035	9030	7.00	400	407	400	520	280	400	400.00	0.14	0	-1309	426	412	401	387	376	407	382	238	120	500	270	1	1	47676480	194	-6.36	1.55	12	0.02	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		68664	N	N	0	N	00	N
10	20241128	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	0	3	0.00	51531427	129059	79.70	403	415	390	520	280	400	399.28	0.14	0	3988	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.27	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
11	20241128	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	0	3	0.00	50433447	126317	78.00	403	415	390	520	280	400	399.26	0.14	0	4050	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.26	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
12	20241128	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	48284197	120965	74.70	403	415	390	520	280	400	399.16	0.14	0	1738	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.25	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
13	20241128	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	2	2	0.50	47317037	118562	73.21	403	415	390	520	280	400	399.09	0.14	0	3008	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	192	-6.28	1.53	12	0.25	-64.00	263.00	915	20240321	-56.07	381	20241115	5.51	915	-56.07	20240321	381	5.51	20241115	915	-56.07	20240321	381	5.51	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
14	20241128	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	-3	5	-0.75	45468526	113939	70.36	403	415	390	520	280	400	399.06	0.14	0	2867	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	189	-6.20	1.51	12	0.24	-64.00	263.00	915	20240321	-56.61	381	20241115	4.20	915	-56.61	20240321	381	4.20	20241115	915	-56.61	20240321	381	4.20	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
15	20241128	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	8	2	2.00	27873770	69237	42.76	403	415	400	520	280	400	402.59	0.14	0	-621	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	195	-6.38	1.55	12	0.15	-64.00	263.00	915	20240321	-55.41	381	20241115	7.09	915	-55.41	20240321	381	7.09	20241115	915	-55.41	20240321	381	7.09	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
16	20241128	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	0	3	0.00	25949039	64468	39.81	403	415	400	520	280	400	402.52	0.14	0	-3032	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.14	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
17	20241128	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	15	2	3.75	2542956	6213	3.84	403	415	403	520	280	400	409.55	0.14	0	-3627	422	410	405	393	388	408	391	238	120	500	270	1	1	47676480	198	-6.48	1.58	12	0.01	-64.00	263.00	915	20240321	-54.64	381	20241115	8.92	915	-54.64	20240321	381	8.92	20241115	915	-54.64	20240321	381	8.92	20241115	0.01	N	035290	500	238 억		64995	N	N	0	N	00	N
18	20241127	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-10	5	-2.44	65653849	161755	154.15	411	417	400	533	287	410	405.89	0.17	0	-16154	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	191	-6.25	1.52	12	0.34	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
19	20241127	150450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-7	5	-1.71	59986013	147594	140.66	411	417	400	533	287	410	406.43	0.17	0	-10631	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	192	-6.30	1.53	12	0.31	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
20	20241127	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-7	5	-1.71	42662885	104361	99.46	411	417	403	533	287	410	408.80	0.17	0	-7387	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	192	-6.30	1.53	12	0.22	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
21	20241127	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-3	5	-0.73	38297175	93568	89.17	411	417	405	533	287	410	409.30	0.17	0	-4196	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	194	-6.36	1.55	12	0.20	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
22	20241127	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-3	5	-0.73	38114360	93119	88.74	411	417	405	533	287	410	409.31	0.17	0	-4182	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	194	-6.36	1.55	12	0.20	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
23	20241127	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	2	2	0.49	21340055	51848	49.41	411	417	409	533	287	410	411.59	0.17	0	-2627	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	196	-6.44	1.57	12	0.11	-64.00	263.00	915	20240321	-54.97	381	20241115	8.14	915	-54.97	20240321	381	8.14	20241115	915	-54.97	20240321	381	8.14	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
24	20241127	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	6	2	1.46	9846931	23874	22.75	411	417	410	533	287	410	412.45	0.17	0	-1031	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	198	-6.50	1.58	12	0.05	-64.00	263.00	915	20240321	-54.54	381	20241115	9.19	915	-54.54	20240321	381	9.19	20241115	915	-54.54	20240321	381	9.19	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
25	20241127	090447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	5	2	1.22	551160	1341	1.28	411	415	411	533	287	410	411.01	0.17	0	-196	418	413	409	404	400	412	403	238	123	500	270	1	1	47676480	198	-6.48	1.58	12	0.00	-64.00	263.00	915	20240321	-54.64	381	20241115	8.92	915	-54.64	20240321	381	8.92	20241115	915	-54.64	20240321	381	8.92	20241115	0.01	N	035290	500	238 억		81460	N	N	0	N	00	N
26	20241126	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	410	2	2	0.49	42595985	104500	147.85	412	414	405	530	286	408	407.62	0.21	0	-20426	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	195	-6.41	1.56	12	0.22	-64.00	263.00	915	20240321	-55.19	381	20241115	7.61	915	-55.19	20240321	381	7.61	20241115	915	-55.19	20240321	381	7.61	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
27	20241126	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	0	3	0.00	38047428	93355	132.08	412	414	405	530	286	408	407.56	0.21	0	-19876	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	195	-6.38	1.55	12	0.20	-64.00	263.00	915	20240321	-55.41	381	20241115	7.09	915	-55.41	20240321	381	7.09	20241115	915	-55.41	20240321	381	7.09	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
28	20241126	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-1	5	-0.25	32008460	78533	111.11	412	414	405	530	286	408	407.58	0.21	0	-15918	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	194	-6.36	1.55	12	0.16	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
29	20241126	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-1	5	-0.25	30832974	75635	107.01	412	414	405	530	286	408	407.65	0.21	0	-15913	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	194	-6.36	1.55	12	0.16	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
30	20241126	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-1	5	-0.25	25890483	63441	89.76	412	414	406	530	286	408	408.10	0.21	0	-9779	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	194	-6.36	1.55	12	0.13	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
31	20241126	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	-2	5	-0.49	25772233	63152	89.35	412	414	406	530	286	408	408.10	0.21	0	-9637	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	194	-6.34	1.54	12	0.13	-64.00	263.00	915	20240321	-55.63	381	20241115	6.56	915	-55.63	20240321	381	6.56	20241115	915	-55.63	20240321	381	6.56	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
32	20241126	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	4	2	0.98	7812963	19076	26.99	412	414	408	530	286	408	409.58	0.21	0	-2688	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	196	-6.44	1.57	12	0.04	-64.00	263.00	915	20240321	-54.97	381	20241115	8.14	915	-54.97	20240321	381	8.14	20241115	915	-54.97	20240321	381	8.14	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
33	20241126	090447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	411	3	2	0.74	3154420	7669	10.85	412	414	410	530	286	408	411.35	0.21	0	-2587	420	414	407	401	394	417	404	238	122	500	270	1	1	47676480	196	-6.42	1.56	12	0.02	-64.00	263.00	915	20240321	-55.08	381	20241115	7.87	915	-55.08	20240321	381	7.87	20241115	915	-55.08	20240321	381	7.87	20241115	0.01	N	035290	500	238 억		102051	N	N	0	N	00	N
34	20241125	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	8	2	2.00	28545875	70680	34.85	401	413	400	520	280	400	403.87	0.21	0	2822	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	195	-6.38	1.55	12	0.15	-64.00	263.00	915	20240321	-55.41	381	20241115	7.09	915	-55.41	20240321	381	7.09	20241115	915	-55.41	20240321	381	7.09	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
35	20241125	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	410	10	2	2.50	25485662	63235	31.18	401	410	400	520	280	400	403.03	0.21	0	2784	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	195	-6.41	1.56	12	0.13	-64.00	263.00	915	20240321	-55.19	381	20241115	7.61	915	-55.19	20240321	381	7.61	20241115	915	-55.19	20240321	381	7.61	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
36	20241125	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	18105244	45085	22.23	401	405	400	520	280	400	401.58	0.21	0	2931	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.09	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
37	20241125	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	16005986	39857	19.65	401	405	400	520	280	400	401.59	0.21	0	2979	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.08	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
38	20241125	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	11691605	29134	14.37	401	405	400	520	280	400	401.31	0.21	0	2447	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	193	-6.31	1.54	12	0.06	-64.00	263.00	915	20240321	-55.85	381	20241115	6.04	915	-55.85	20240321	381	6.04	20241115	915	-55.85	20240321	381	6.04	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
39	20241125	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	5	2	1.25	9069629	22609	11.15	401	405	400	520	280	400	401.15	0.21	0	2486	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.05	-64.00	263.00	915	20240321	-55.74	381	20241115	6.30	915	-55.74	20240321	381	6.30	20241115	915	-55.74	20240321	381	6.30	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
40	20241125	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	6552249	16344	8.06	401	404	400	520	280	400	400.90	0.21	0	1310	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	193	-6.31	1.54	12	0.03	-64.00	263.00	915	20240321	-55.85	381	20241115	6.04	915	-55.85	20240321	381	6.04	20241115	915	-55.85	20240321	381	6.04	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
41	20241125	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	0	3	0.00	3136939	7832	3.86	401	403	400	520	280	400	400.53	0.21	0	-306	426	412	405	391	384	409	388	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.02	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.01	N	035290	500	238 억		99527	N	N	0	N	00	N
42	20241122	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-19	5	-4.53	80475569	197758	146.44	419	419	398	544	294	419	406.94	0.23	0	-11532	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	191	-6.25	1.52	12	0.41	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
43	20241122	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	-18	5	-4.30	73227580	179635	133.02	419	419	398	544	294	419	407.65	0.23	0	-2076	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	191	-6.27	1.52	12	0.38	-64.00	263.00	915	20240321	-56.17	381	20241115	5.25	915	-56.17	20240321	381	5.25	20241115	915	-56.17	20240321	381	5.25	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
44	20241122	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-12	5	-2.86	60474148	147870	109.50	419	419	400	544	294	419	408.97	0.23	0	3233	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	194	-6.36	1.55	12	0.31	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
45	20241122	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-16	5	-3.82	59037239	144331	106.87	419	419	400	544	294	419	409.04	0.23	0	6465	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	192	-6.30	1.53	12	0.30	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
46	20241122	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	-14	5	-3.34	45255368	110241	81.63	419	419	405	544	294	419	410.51	0.23	0	7551	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	193	-6.33	1.54	12	0.23	-64.00	263.00	915	20240321	-55.74	381	20241115	6.30	915	-55.74	20240321	381	6.30	20241115	915	-55.74	20240321	381	6.30	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
47	20241122	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	-13	5	-3.10	36646141	89042	65.93	419	419	406	544	294	419	411.56	0.23	0	12650	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	194	-6.34	1.54	12	0.19	-64.00	263.00	915	20240321	-55.63	381	20241115	6.56	915	-55.63	20240321	381	6.56	20241115	915	-55.63	20240321	381	6.56	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
48	20241122	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	-5	5	-1.19	22366527	54064	40.03	419	419	408	544	294	419	413.70	0.23	0	9240	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	197	-6.47	1.57	12	0.11	-64.00	263.00	915	20240321	-54.75	381	20241115	8.66	915	-54.75	20240321	381	8.66	20241115	915	-54.75	20240321	381	8.66	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
49	20241122	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	413	-6	5	-1.43	11133127	26621	19.71	419	419	412	544	294	419	418.21	0.23	0	-776	438	428	415	405	392	433	410	238	125	500	280	1	1	47676480	197	-6.45	1.57	12	0.06	-64.00	263.00	915	20240321	-54.86	381	20241115	8.40	915	-54.86	20240321	381	8.40	20241115	915	-54.86	20240321	381	8.40	20241115	0.01	N	035290	500	238 억		109870	N	N	0	N	00	N
50	20241121	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	17	2	4.23	55695506	135010	151.85	402	425	402	522	282	402	412.51	0.20	0	13947	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	200	-6.55	1.59	12	0.28	-64.00	263.00	915	20240321	-54.21	381	20241115	9.97	915	-54.21	20240321	381	9.97	20241115	915	-54.21	20240321	381	9.97	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
51	20241121	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	411	9	2	2.24	32890665	80524	90.57	402	414	402	522	282	402	408.46	0.20	0	22397	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	196	-6.42	1.56	12	0.17	-64.00	263.00	915	20240321	-55.08	381	20241115	7.87	915	-55.08	20240321	381	7.87	20241115	915	-55.08	20240321	381	7.87	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
52	20241121	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	5	2	1.24	31001955	75911	85.38	402	414	402	522	282	402	408.40	0.20	0	20128	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	194	-6.36	1.55	12	0.16	-64.00	263.00	915	20240321	-55.52	381	20241115	6.82	915	-55.52	20240321	381	6.82	20241115	915	-55.52	20240321	381	6.82	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
53	20241121	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	411	9	2	2.24	29735805	72806	81.89	402	414	402	522	282	402	408.43	0.20	0	20287	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	196	-6.42	1.56	12	0.15	-64.00	263.00	915	20240321	-55.08	381	20241115	7.87	915	-55.08	20240321	381	7.87	20241115	915	-55.08	20240321	381	7.87	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
54	20241121	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	7	2	1.74	22451235	54992	61.85	402	414	402	522	282	402	408.26	0.20	0	15988	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	195	-6.39	1.56	12	0.12	-64.00	263.00	915	20240321	-55.30	381	20241115	7.35	915	-55.30	20240321	381	7.35	20241115	915	-55.30	20240321	381	7.35	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
55	20241121	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	6	2	1.49	12724226	31283	35.19	402	414	402	522	282	402	406.75	0.20	0	-1175	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	195	-6.38	1.55	12	0.07	-64.00	263.00	915	20240321	-55.41	381	20241115	7.09	915	-55.41	20240321	381	7.09	20241115	915	-55.41	20240321	381	7.09	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
56	20241121	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	12	2	2.99	8680248	21326	23.99	402	414	402	522	282	402	407.03	0.20	0	-1651	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	197	-6.47	1.57	12	0.04	-64.00	263.00	915	20240321	-54.75	381	20241115	8.66	915	-54.75	20240321	381	8.66	20241115	915	-54.75	20240321	381	8.66	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
57	20241121	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	2	2	0.50	3285031	8157	9.17	402	409	402	522	282	402	402.73	0.20	0	1557	422	411	404	393	386	417	399	238	120	500	270	1	1	47676480	193	-6.31	1.54	12	0.02	-64.00	263.00	915	20240321	-55.85	381	20241115	6.04	915	-55.85	20240321	381	6.04	20241115	915	-55.85	20240321	381	6.04	20241115	0.01	N	035290	500	238 억		96387	N	N	0	N	00	N
58	20241120	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	5	2	1.26	35684165	88745	105.03	397	415	397	516	278	397	402.10	0.20	0	2168	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	192	-6.28	1.53	12	0.19	-64.00	263.00	915	20240321	-56.07	381	20241115	5.51	915	-56.07	20240321	381	5.51	20241115	915	-56.07	20240321	381	5.51	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
59	20241120	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	7	2	1.76	34496046	85796	101.54	397	415	397	516	278	397	402.07	0.20	0	2395	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	193	-6.31	1.54	12	0.18	-64.00	263.00	915	20240321	-55.85	381	20241115	6.04	915	-55.85	20240321	381	6.04	20241115	915	-55.85	20240321	381	6.04	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
60	20241120	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	3	2	0.76	27782957	69207	81.91	397	415	397	516	278	397	401.45	0.20	0	2388	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.15	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
61	20241120	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	9	2	2.27	26539981	66106	78.24	397	415	397	516	278	397	401.48	0.20	0	1771	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	194	-6.34	1.54	12	0.14	-64.00	263.00	915	20240321	-55.63	381	20241115	6.56	915	-55.63	20240321	381	6.56	20241115	915	-55.63	20240321	381	6.56	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
62	20241120	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	6	2	1.51	25411661	63328	74.95	397	415	397	516	278	397	401.27	0.20	0	2070	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	192	-6.30	1.53	12	0.13	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
63	20241120	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	8	2	2.02	23269442	57999	68.64	397	415	397	516	278	397	401.20	0.20	0	1740	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	193	-6.33	1.54	12	0.12	-64.00	263.00	915	20240321	-55.74	381	20241115	6.30	915	-55.74	20240321	381	6.30	20241115	915	-55.74	20240321	381	6.30	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
64	20241120	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	6	2	1.51	17740174	44354	52.49	397	415	397	516	278	397	399.97	0.20	0	-6980	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	192	-6.30	1.53	12	0.09	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
65	20241120	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	6	2	1.51	2901536	7282	8.62	397	415	397	516	278	397	398.45	0.20	0	-1979	425	410	402	387	379	407	384	238	119	500	260	1	1	47676480	192	-6.30	1.53	12	0.02	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.01	N	035290	500	238 억		95218	N	N	0	N	00	N
66	20241119	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	-1	5	-0.25	33792878	84484	56.44	400	417	394	517	279	398	399.99	0.24	0	-20553	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	189	-6.20	1.51	12	0.18	-64.00	263.00	915	20240321	-56.61	381	20241115	4.20	915	-56.61	20240321	381	4.20	20241115	915	-56.61	20240321	381	4.20	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
67	20241119	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	1	2	0.25	33489307	83722	55.93	400	417	394	517	279	398	400.01	0.24	0	-20606	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	190	-6.23	1.52	12	0.18	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
68	20241119	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	-2	5	-0.50	30875119	77110	51.52	400	417	396	517	279	398	400.40	0.24	0	-21003	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.16	-64.00	263.00	915	20240321	-56.72	381	20241115	3.94	915	-56.72	20240321	381	3.94	20241115	915	-56.72	20240321	381	3.94	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
69	20241119	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	4	2	1.01	16074917	39937	26.68	400	417	398	517	279	398	402.51	0.24	0	-1787	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	192	-6.28	1.53	12	0.08	-64.00	263.00	915	20240321	-56.07	381	20241115	5.51	915	-56.07	20240321	381	5.51	20241115	915	-56.07	20240321	381	5.51	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
70	20241119	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	0	3	0.00	13359407	33140	22.14	400	417	398	517	279	398	403.12	0.24	0	-1597	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.07	-64.00	263.00	915	20240321	-56.50	381	20241115	4.46	915	-56.50	20240321	381	4.46	20241115	915	-56.50	20240321	381	4.46	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
71	20241119	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	4	2	1.01	8620865	21271	14.21	400	417	400	517	279	398	405.29	0.24	0	-1597	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	192	-6.28	1.53	12	0.04	-64.00	263.00	915	20240321	-56.07	381	20241115	5.51	915	-56.07	20240321	381	5.51	20241115	915	-56.07	20240321	381	5.51	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
72	20241119	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	6	2	1.51	7539306	18576	12.41	400	417	400	517	279	398	405.86	0.24	0	-1368	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	193	-6.31	1.54	12	0.04	-64.00	263.00	915	20240321	-55.85	381	20241115	6.04	915	-55.85	20240321	381	6.04	20241115	915	-55.85	20240321	381	6.04	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
73	20241119	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	16	2	4.02	1934829	4688	3.13	400	417	400	517	279	398	412.72	0.24	0	-135	414	405	397	388	380	410	393	238	119	500	270	1	1	47676480	197	-6.47	1.57	12	0.01	-64.00	263.00	915	20240321	-54.75	381	20241115	8.66	915	-54.75	20240321	381	8.66	20241115	915	-54.75	20240321	381	8.66	20241115	0.01	N	035290	500	238 억		115867	N	N	0	N	00	N
74	20241118	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	4	2	1.02	56947906	144066	92.71	394	406	389	512	276	394	395.29	0.22	0	10773	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	190	-6.22	1.51	12	0.30	-64.00	263.00	915	20240321	-56.50	381	20241115	4.46	915	-56.50	20240321	381	4.46	20241115	915	-56.50	20240321	381	4.46	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
75	20241118	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	6	2	1.52	51447943	130269	83.83	394	406	389	512	276	394	394.94	0.22	0	11926	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	191	-6.25	1.52	12	0.27	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
76	20241118	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	0	3	0.00	47554885	120461	77.52	394	406	389	512	276	394	394.77	0.22	0	11650	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.25	-64.00	263.00	915	20240321	-56.94	381	20241115	3.41	915	-56.94	20240321	381	3.41	20241115	915	-56.94	20240321	381	3.41	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
77	20241118	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	-1	5	-0.25	20168315	50707	32.63	394	406	389	512	276	394	397.74	0.22	0	6088	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	187	-6.14	1.49	12	0.11	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
78	20241118	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	5	2	1.27	17373252	43673	28.11	394	406	389	512	276	394	397.80	0.22	0	6091	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	190	-6.23	1.52	12	0.09	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
79	20241118	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	3	2	0.76	16831039	42313	27.23	394	406	389	512	276	394	397.77	0.22	0	6091	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.09	-64.00	263.00	915	20240321	-56.61	381	20241115	4.20	915	-56.61	20240321	381	4.20	20241115	915	-56.61	20240321	381	4.20	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
80	20241118	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	12	2	3.05	10078744	25521	16.42	394	406	389	512	276	394	394.92	0.22	0	7123	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	194	-6.34	1.54	12	0.05	-64.00	263.00	915	20240321	-55.63	381	20241115	6.56	915	-55.63	20240321	381	6.56	20241115	915	-55.63	20240321	381	6.56	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
81	20241118	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	7	2	1.78	6377309	16196	10.42	394	401	389	512	276	394	393.76	0.22	0	1678	414	403	392	381	370	398	376	238	118	500	260	1	1	47676480	191	-6.27	1.52	12	0.03	-64.00	263.00	915	20240321	-56.17	381	20241115	5.25	915	-56.17	20240321	381	5.25	20241115	915	-56.17	20240321	381	5.25	20241115	0.00	N	035290	500	238 억		105152	N	N	0	N	00	N
82	20241115	160421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	394	-1	5	-0.25	60223162	155281	52.90	395	403	381	513	277	395	387.83	0.17	0	22865	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.33	-64.00	263.00	915	20240321	-56.94	381	20241115	3.41	915	-56.94	20240321	381	3.41	20241115	915	-56.94	20240321	381	3.41	20241115	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
83	20241115	150431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	389	-6	5	-1.52	52683975	136081	46.36	395	403	381	513	277	395	387.15	0.17	0	24146	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	185	-6.08	1.48	12	0.29	-64.00	263.00	915	20240321	-57.49	381	20241115	2.10	915	-57.49	20240321	381	2.10	20241115	915	-57.49	20240321	381	2.10	20241115	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
84	20241115	140427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	393	-2	5	-0.51	43834888	113360	38.62	395	403	381	513	277	395	386.69	0.17	0	6645	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	187	-6.14	1.49	12	0.24	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
85	20241115	130427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	388	-7	5	-1.77	35273346	91244	31.09	395	403	381	513	277	395	386.58	0.17	0	-2100	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	185	-6.06	1.48	12	0.19	-64.00	263.00	915	20240321	-57.60	381	20241115	1.84	915	-57.60	20240321	381	1.84	20241115	915	-57.60	20240321	381	1.84	20241115	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
86	20241115	120429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	387	-8	5	-2.03	33123185	85690	29.19	395	403	381	513	277	395	386.55	0.17	0	-1048	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	185	-6.05	1.47	12	0.18	-64.00	263.00	915	20240321	-57.70	381	20241115	1.57	915	-57.70	20240321	381	1.57	20241115	915	-57.70	20240321	381	1.57	20241115	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
87	20241115	110420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	386	-9	5	-2.28	32080868	82991	28.27	395	403	381	513	277	395	386.56	0.17	0	-1274	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	184	-6.03	1.47	12	0.17	-64.00	263.00	915	20240321	-57.81	381	20241115	1.31	915	-57.81	20240321	381	1.31	20241115	915	-57.81	20240321	381	1.31	20241115	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
88	20241115	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	389	-6	5	-1.52	16476536	42252	14.39	395	403	383	513	277	395	389.96	0.17	0	-3274	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	185	-6.08	1.48	12	0.09	-64.00	263.00	915	20240321	-57.49	382	20241114	1.83	915	-57.49	20240321	382	1.83	20241114	915	-57.49	20240321	382	1.83	20241114	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
89	20241115	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	8	2	2.03	3099463	7843	2.67	395	403	395	513	277	395	395.19	0.17	0	-61	419	406	394	381	369	407	382	238	118	500	260	1	1	47676480	192	-6.30	1.53	12	0.02	-64.00	263.00	915	20240321	-55.96	382	20241114	5.50	915	-55.96	20240321	382	5.50	20241114	915	-55.96	20240321	382	5.50	20241114	0.00	N	035290	500	238 억		82321	N	N	0	N	00	N
90	20241114	160416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	397	2	2	0.51	111725992	285527	158.10	395	407	382	513	277	395	391.30	0.25	0	-36563	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.60	-64.00	263.00	915	20240321	-56.61	382	20241114	3.93	915	-56.61	20240321	382	3.93	20241114	915	-56.61	20240321	382	3.93	20241114	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
91	20241114	150419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	405	10	2	2.53	101245271	259400	143.63	395	406	382	513	277	395	390.31	0.25	0	-35537	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	193	-6.33	1.54	12	0.54	-64.00	263.00	915	20240321	-55.74	382	20241114	6.02	915	-55.74	20240321	382	6.02	20241114	915	-55.74	20240321	382	6.02	20241114	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
92	20241114	140414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	387	-8	5	-2.03	67490774	172969	95.78	395	399	384	513	277	395	390.19	0.25	0	-28372	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	185	-6.05	1.47	12	0.36	-64.00	263.00	915	20240321	-57.70	384	20241114	0.78	915	-57.70	20240321	384	0.78	20241114	915	-57.70	20240321	384	0.78	20241114	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
93	20241114	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	390	-5	5	-1.27	39578532	100644	55.73	395	399	389	513	277	395	393.25	0.25	0	-33706	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	186	-6.09	1.48	12	0.21	-64.00	263.00	915	20240321	-57.38	387	20240909	0.78	915	-57.38	20240321	387	0.78	20240909	915	-57.38	20240321	387	0.78	20240909	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
94	20241114	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	391	-4	5	-1.01	28337067	71854	39.79	395	399	390	513	277	395	394.37	0.25	0	-25983	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	186	-6.11	1.49	12	0.15	-64.00	263.00	915	20240321	-57.27	387	20240909	1.03	915	-57.27	20240321	387	1.03	20240909	915	-57.27	20240321	387	1.03	20240909	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
95	20241114	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	3	2	0.76	20891273	52969	29.33	395	399	390	513	277	395	394.41	0.25	0	-20859	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	190	-6.22	1.51	12	0.11	-64.00	263.00	915	20240321	-56.50	387	20240909	2.84	915	-56.50	20240321	387	2.84	20240909	915	-56.50	20240321	387	2.84	20240909	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
96	20241114	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	0	3	0.00	783124	1983	1.10	395	395	394	513	277	395	394.92	0.25	0	0	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	188	-6.17	1.50	12	0.00	-64.00	263.00	915	20240321	-56.83	387	20240909	2.07	915	-56.83	20240321	387	2.07	20240909	915	-56.83	20240321	387	2.07	20240909	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
97	20241114	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	0	3	0.00	0	0	0.00	0	0	0	513	277	395	0.00	0.25	0	0	431	412	401	382	371	407	377	238	118	500	260	1	1	47676480	188	-6.17	1.50	12	0.00	-64.00	263.00	915	20240321	-56.83	387	20240909	2.07	915	-56.83	20240321	387	2.07	20240909	915	-56.83	20240321	387	2.07	20240909	0.00	N	035290	500	238 억		119173	N	N	0	N	00	N
98	20241113	160204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	-12	5	-2.95	72357222	180293	105.08	407	420	390	529	285	407	401.32	0.25	0	-654	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	188	-6.17	1.50	12	0.38	-64.00	263.00	915	20240321	-56.83	387	20240909	2.07	915	-56.83	20240321	387	2.07	20240909	915	-56.83	20240321	387	2.07	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
99	20241113	150220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	-9	5	-2.21	67421631	167847	97.83	407	420	390	529	285	407	401.68	0.25	0	8409	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	190	-6.22	1.51	12	0.35	-64.00	263.00	915	20240321	-56.50	387	20240909	2.84	915	-56.50	20240321	387	2.84	20240909	915	-56.50	20240321	387	2.84	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
100	20241113	140216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	-8	5	-1.97	53280099	131828	76.83	407	420	394	529	285	407	404.16	0.25	0	4535	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	190	-6.23	1.52	12	0.28	-64.00	263.00	915	20240321	-56.39	387	20240909	3.10	915	-56.39	20240321	387	3.10	20240909	915	-56.39	20240321	387	3.10	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
101	20241113	130215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-4	5	-0.98	43094713	106297	61.95	407	420	401	529	285	407	405.41	0.25	0	848	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	192	-6.30	1.53	12	0.22	-64.00	263.00	915	20240321	-55.96	387	20240909	4.13	915	-55.96	20240321	387	4.13	20240909	915	-55.96	20240321	387	4.13	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
102	20241113	120211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	-3	5	-0.74	40516370	99940	58.25	407	420	401	529	285	407	405.40	0.25	0	3632	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	193	-6.31	1.54	12	0.21	-64.00	263.00	915	20240321	-55.85	387	20240909	4.39	915	-55.85	20240321	387	4.39	20240909	915	-55.85	20240321	387	4.39	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
103	20241113	110211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	1	2	0.25	39922450	98476	57.39	407	420	401	529	285	407	405.40	0.25	0	4571	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	195	-6.38	1.55	12	0.21	-64.00	263.00	915	20240321	-55.41	387	20240909	5.43	915	-55.41	20240321	387	5.43	20240909	915	-55.41	20240321	387	5.43	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
104	20241113	100212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	410	3	2	0.74	28422939	69932	40.76	407	420	401	529	285	407	406.43	0.25	0	3658	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	195	-6.41	1.56	12	0.15	-64.00	263.00	915	20240321	-55.19	387	20240909	5.94	915	-55.19	20240321	387	5.94	20240909	915	-55.19	20240321	387	5.94	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
105	20241113	090207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	-2	5	-0.49	3225870	7926	4.62	407	407	405	529	285	407	407.00	0.25	0	0	430	418	408	396	386	413	391	238	122	500	270	1	1	47676480	193	-6.33	1.54	12	0.02	-64.00	263.00	915	20240321	-55.74	387	20240909	4.65	915	-55.74	20240321	387	4.65	20240909	915	-55.74	20240321	387	4.65	20240909	0.00	N	035290	500	238 억		119854	N	N	0	N	00	N
106	20241112	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-13	5	-3.10	69049969	168449	94.14	413	420	398	546	294	420	409.90	0.21	0	21684	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	194	-6.36	1.55	12	0.35	-64.00	263.00	915	20240321	-55.52	387	20240909	5.17	915	-55.52	20240321	387	5.17	20240909	915	-55.52	20240321	387	5.17	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
107	20241112	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	-8	5	-1.90	64537212	157355	87.94	413	420	398	546	294	420	410.10	0.21	0	24127	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	196	-6.44	1.57	12	0.33	-64.00	263.00	915	20240321	-54.97	387	20240909	6.46	915	-54.97	20240321	387	6.46	20240909	915	-54.97	20240321	387	6.46	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
108	20241112	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	-6	5	-1.43	62308405	151928	84.90	413	420	398	546	294	420	410.08	0.21	0	24510	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	197	-6.47	1.57	12	0.32	-64.00	263.00	915	20240321	-54.75	387	20240909	6.98	915	-54.75	20240321	387	6.98	20240909	915	-54.75	20240321	387	6.98	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
109	20241112	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	-11	5	-2.62	60883046	148468	82.97	413	420	398	546	294	420	410.04	0.21	0	24510	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	195	-6.39	1.56	12	0.31	-64.00	263.00	915	20240321	-55.30	387	20240909	5.68	915	-55.30	20240321	387	5.68	20240909	915	-55.30	20240321	387	5.68	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
110	20241112	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	418	-2	5	-0.48	32515079	78735	44.00	413	420	405	546	294	420	412.92	0.21	0	23793	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	199	-6.53	1.59	12	0.17	-64.00	263.00	915	20240321	-54.32	387	20240909	8.01	915	-54.32	20240321	387	8.01	20240909	915	-54.32	20240321	387	8.01	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
111	20241112	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-4	5	-0.95	30669781	74300	41.52	413	420	405	546	294	420	412.73	0.21	0	23793	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	198	-6.50	1.58	12	0.16	-64.00	263.00	915	20240321	-54.54	387	20240909	7.49	915	-54.54	20240321	387	7.49	20240909	915	-54.54	20240321	387	7.49	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
112	20241112	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	-6	5	-1.43	21509939	52192	29.17	413	420	405	546	294	420	412.04	0.21	0	3275	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	197	-6.47	1.57	12	0.11	-64.00	263.00	915	20240321	-54.75	387	20240909	6.98	915	-54.75	20240321	387	6.98	20240909	915	-54.75	20240321	387	6.98	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
113	20241112	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	0	3	0.00	5761141	13922	7.78	413	420	413	546	294	420	413.55	0.21	0	797	453	436	423	406	393	430	400	238	126	500	280	1	1	47676480	200	-6.56	1.60	12	0.03	-64.00	263.00	915	20240321	-54.10	387	20240909	8.53	915	-54.10	20240321	387	8.53	20240909	915	-54.10	20240321	387	8.53	20240909	0.01	N	035290	500	238 억		98259	N	N	0	N	00	N
114	20241111	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	-19	5	-4.33	71149016	169127	208.12	439	440	410	570	308	439	420.68	0.18	0	10842	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	200	-6.56	1.60	12	0.35	-64.00	263.00	915	20240321	-54.10	387	20240909	8.53	915	-54.10	20240321	387	8.53	20240909	915	-54.10	20240321	387	8.53	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
115	20241111	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	-17	5	-3.87	69536481	165290	203.40	439	440	410	570	308	439	420.69	0.18	0	11501	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	201	-6.59	1.60	12	0.35	-64.00	263.00	915	20240321	-53.88	387	20240909	9.04	915	-53.88	20240321	387	9.04	20240909	915	-53.88	20240321	387	9.04	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
116	20241111	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	424	-15	5	-3.42	67138741	159597	196.39	439	440	410	570	308	439	420.68	0.18	0	11534	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	202	-6.62	1.61	12	0.33	-64.00	263.00	915	20240321	-53.66	387	20240909	9.56	915	-53.66	20240321	387	9.56	20240909	915	-53.66	20240321	387	9.56	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
117	20241111	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	-18	5	-4.10	64872073	154219	189.77	439	440	410	570	308	439	420.65	0.18	0	11643	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	201	-6.58	1.60	12	0.32	-64.00	263.00	915	20240321	-53.99	387	20240909	8.79	915	-53.99	20240321	387	8.79	20240909	915	-53.99	20240321	387	8.79	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
118	20241111	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	-17	5	-3.87	55489869	131905	162.31	439	440	410	570	308	439	420.68	0.18	0	9955	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	201	-6.59	1.60	12	0.28	-64.00	263.00	915	20240321	-53.88	387	20240909	9.04	915	-53.88	20240321	387	9.04	20240909	915	-53.88	20240321	387	9.04	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
119	20241111	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	426	-13	5	-2.96	50932022	121124	149.05	439	440	410	570	308	439	420.49	0.18	0	15532	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	203	-6.66	1.62	12	0.25	-64.00	263.00	915	20240321	-53.44	387	20240909	10.08	915	-53.44	20240321	387	10.08	20240909	915	-53.44	20240321	387	10.08	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
120	20241111	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-23	5	-5.24	36090636	85490	105.20	439	440	410	570	308	439	422.16	0.18	0	-6017	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	198	-6.50	1.58	12	0.18	-64.00	263.00	915	20240321	-54.54	387	20240909	7.49	915	-54.54	20240321	387	7.49	20240909	915	-54.54	20240321	387	7.49	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
121	20241111	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	438	-1	5	-0.23	3610630	8225	10.12	439	440	438	570	308	439	438.98	0.18	0	-5264	453	445	440	432	427	443	430	238	131	500	290	1	1	47676480	209	-6.84	1.67	12	0.02	-64.00	263.00	915	20240321	-52.13	387	20240909	13.18	915	-52.13	20240321	387	13.18	20240909	915	-52.13	20240321	387	13.18	20240909	0.01	N	035290	500	238 억		87604	N	N	0	N	00	N
122	20241108	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	439	3	2	0.69	35292364	80459	37.51	444	448	435	566	306	436	438.64	0.16	0	13456	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	209	-6.86	1.67	12	0.17	-64.00	263.00	915	20240321	-52.02	387	20240909	13.44	915	-52.02	20240321	387	13.44	20240909	915	-52.02	20240321	387	13.44	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
123	20241108	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	437	1	2	0.23	32036696	73000	34.03	444	448	435	566	306	436	438.86	0.16	0	13714	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	208	-6.83	1.66	12	0.15	-64.00	263.00	915	20240321	-52.24	387	20240909	12.92	915	-52.24	20240321	387	12.92	20240909	915	-52.24	20240321	387	12.92	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
124	20241108	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	442	6	2	1.38	28412873	64725	30.17	444	448	436	566	306	436	438.98	0.16	0	11746	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	211	-6.91	1.68	12	0.14	-64.00	263.00	915	20240321	-51.69	387	20240909	14.21	915	-51.69	20240321	387	14.21	20240909	915	-51.69	20240321	387	14.21	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
125	20241108	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	7	2	1.61	28180384	64199	29.93	444	448	436	566	306	436	438.95	0.16	0	11746	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	211	-6.92	1.68	12	0.13	-64.00	263.00	915	20240321	-51.58	387	20240909	14.47	915	-51.58	20240321	387	14.47	20240909	915	-51.58	20240321	387	14.47	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
126	20241108	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	7	2	1.61	26092669	59505	27.74	444	447	436	566	306	436	438.50	0.16	0	10492	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	211	-6.92	1.68	12	0.12	-64.00	263.00	915	20240321	-51.58	387	20240909	14.47	915	-51.58	20240321	387	14.47	20240909	915	-51.58	20240321	387	14.47	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
127	20241108	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	444	8	2	1.83	24560946	56053	26.13	444	447	436	566	306	436	438.17	0.16	0	8506	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	212	-6.94	1.69	12	0.12	-64.00	263.00	915	20240321	-51.48	387	20240909	14.73	915	-51.48	20240321	387	14.73	20240909	915	-51.48	20240321	387	14.73	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
128	20241108	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	440	4	2	0.92	17517888	40030	18.66	444	447	436	566	306	436	437.62	0.16	0	2661	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	210	-6.88	1.67	12	0.08	-64.00	263.00	915	20240321	-51.91	387	20240909	13.70	915	-51.91	20240321	387	13.70	20240909	915	-51.91	20240321	387	13.70	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
129	20241108	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	11	2	2.52	1155628	2631	1.23	444	447	438	566	306	436	439.24	0.16	0	1684	461	448	439	426	417	444	422	238	130	500	290	1	1	47676480	213	-6.98	1.70	12	0.01	-64.00	263.00	915	20240321	-51.15	387	20240909	15.50	915	-51.15	20240321	387	15.50	20240909	915	-51.15	20240321	387	15.50	20240909	0.01	N	035290	500	238 억		74148	N	N	0	N	00	N
130	20241107	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	436	-13	5	-2.90	93680870	214393	149.84	447	452	430	583	315	449	436.96	0.20	0	-21143	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	208	-6.81	1.66	12	0.45	-64.00	263.00	915	20240321	-52.35	387	20240909	12.66	915	-52.35	20240321	387	12.66	20240909	915	-52.35	20240321	387	12.66	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
131	20241107	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	439	-10	5	-2.23	80663112	184584	129.00	447	452	430	583	315	449	437.00	0.20	0	-11145	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	209	-6.86	1.67	12	0.39	-64.00	263.00	915	20240321	-52.02	387	20240909	13.44	915	-52.02	20240321	387	13.44	20240909	915	-52.02	20240321	387	13.44	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
132	20241107	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	439	-10	5	-2.23	73584281	168314	117.63	447	452	430	583	315	449	437.18	0.20	0	-11331	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	209	-6.86	1.67	12	0.35	-64.00	263.00	915	20240321	-52.02	387	20240909	13.44	915	-52.02	20240321	387	13.44	20240909	915	-52.02	20240321	387	13.44	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
133	20241107	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	433	-16	5	-3.56	72247482	165260	115.50	447	452	430	583	315	449	437.17	0.20	0	-11248	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	206	-6.77	1.65	12	0.35	-64.00	263.00	915	20240321	-52.68	387	20240909	11.89	915	-52.68	20240321	387	11.89	20240909	915	-52.68	20240321	387	11.89	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
134	20241107	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	436	-13	5	-2.90	40241338	91418	63.89	447	452	432	583	315	449	440.19	0.20	0	-9989	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	208	-6.81	1.66	12	0.19	-64.00	263.00	915	20240321	-52.35	387	20240909	12.66	915	-52.35	20240321	387	12.66	20240909	915	-52.35	20240321	387	12.66	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
135	20241107	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	439	-10	5	-2.23	31728561	71870	50.23	447	452	436	583	315	449	441.47	0.20	0	-10610	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	209	-6.86	1.67	12	0.15	-64.00	263.00	915	20240321	-52.02	387	20240909	13.44	915	-52.02	20240321	387	13.44	20240909	915	-52.02	20240321	387	13.44	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
136	20241107	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-1	5	-0.22	8330997	18626	13.02	447	452	445	583	315	449	447.28	0.20	0	-792	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	214	-7.00	1.70	12	0.04	-64.00	263.00	915	20240321	-51.04	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
137	20241107	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-1	5	-0.22	2998843	6686	4.67	447	450	447	583	315	449	448.53	0.20	0	4244	471	459	451	439	431	456	436	238	134	500	300	1	1	47676480	214	-7.00	1.70	12	0.01	-64.00	263.00	915	20240321	-51.04	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		95337	N	N	0	N	00	N
138	20241106	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	-9	5	-1.97	61254092	136030	72.17	458	463	443	595	321	458	450.28	0.27	0	-32586	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	214	-7.02	1.71	12	0.29	-64.00	263.00	915	20240321	-50.93	387	20240909	16.02	915	-50.93	20240321	387	16.02	20240909	915	-50.93	20240321	387	16.02	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
139	20241106	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-8	5	-1.75	58931988	130858	69.43	458	463	443	595	321	458	450.34	0.27	0	-32220	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	215	-7.03	1.71	12	0.27	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
140	20241106	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	445	-13	5	-2.84	56350783	125077	66.36	458	463	444	595	321	458	450.51	0.27	0	-31181	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	212	-6.95	1.69	12	0.26	-64.00	263.00	915	20240321	-51.37	387	20240909	14.99	915	-51.37	20240321	387	14.99	20240909	915	-51.37	20240321	387	14.99	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
141	20241106	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	-5	5	-1.09	36583548	80811	42.88	458	463	447	595	321	458	452.69	0.27	0	-37661	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	216	-7.08	1.72	12	0.17	-64.00	263.00	915	20240321	-50.49	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
142	20241106	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	-11	5	-2.40	22106722	48795	25.89	458	463	447	595	321	458	453.03	0.27	0	-10925	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	213	-6.98	1.70	12	0.10	-64.00	263.00	915	20240321	-51.15	387	20240909	15.50	915	-51.15	20240321	387	15.50	20240909	915	-51.15	20240321	387	15.50	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
143	20241106	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	-5	5	-1.09	17988605	39634	21.03	458	463	450	595	321	458	453.84	0.27	0	-5916	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	216	-7.08	1.72	12	0.08	-64.00	263.00	915	20240321	-50.49	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
144	20241106	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	-5	5	-1.09	8549539	18718	9.93	458	463	450	595	321	458	456.74	0.27	0	-9437	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	216	-7.08	1.72	12	0.04	-64.00	263.00	915	20240321	-50.49	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
145	20241106	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	5	2	1.09	4743100	10330	5.48	458	463	458	595	321	458	459.19	0.27	0	-5280	470	463	453	446	436	467	450	238	137	500	310	1	1	47676480	221	-7.23	1.76	12	0.02	-64.00	263.00	915	20240321	-49.40	387	20240909	19.64	915	-49.40	20240321	387	19.64	20240909	915	-49.40	20240321	387	19.64	20240909	0.01	N	035290	500	238 억		128071	N	N	0	N	00	N
146	20241105	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	458	5	2	1.10	84228973	187357	174.22	454	460	443	588	318	453	449.56	0.18	0	44792	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	218	-7.16	1.74	12	0.39	-64.00	263.00	915	20240321	-49.95	387	20240909	18.35	915	-49.95	20240321	387	18.35	20240909	915	-49.95	20240321	387	18.35	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
147	20241105	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	2	2	0.44	77193182	171921	159.87	454	460	443	588	318	453	449.00	0.18	0	45997	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	217	-7.11	1.73	12	0.36	-64.00	263.00	915	20240321	-50.27	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
148	20241105	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	454	1	2	0.22	61995782	138284	128.59	454	460	443	588	318	453	448.32	0.18	0	27783	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	216	-7.09	1.73	12	0.29	-64.00	263.00	915	20240321	-50.38	387	20240909	17.31	915	-50.38	20240321	387	17.31	20240909	915	-50.38	20240321	387	17.31	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
149	20241105	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	458	5	2	1.10	56369415	125876	117.05	454	460	443	588	318	453	447.82	0.18	0	30083	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	218	-7.16	1.74	12	0.26	-64.00	263.00	915	20240321	-49.95	387	20240909	18.35	915	-49.95	20240321	387	18.35	20240909	915	-49.95	20240321	387	18.35	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
150	20241105	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	-4	5	-0.88	40298666	90053	83.74	454	455	443	588	318	453	447.50	0.18	0	25473	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	214	-7.02	1.71	12	0.19	-64.00	263.00	915	20240321	-50.93	387	20240909	16.02	915	-50.93	20240321	387	16.02	20240909	915	-50.93	20240321	387	16.02	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
151	20241105	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-5	5	-1.10	33951670	75757	70.44	454	455	445	588	318	453	448.17	0.18	0	21142	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	214	-7.00	1.70	12	0.16	-64.00	263.00	915	20240321	-51.04	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
152	20241105	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	-1	5	-0.22	10124363	22439	20.87	454	455	448	588	318	453	451.19	0.18	0	-5806	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	215	-7.06	1.72	12	0.05	-64.00	263.00	915	20240321	-50.60	387	20240909	16.80	915	-50.60	20240321	387	16.80	20240909	915	-50.60	20240321	387	16.80	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
153	20241105	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	-2	5	-0.44	5143162	11349	10.55	454	455	451	588	318	453	453.18	0.18	0	-8237	465	458	452	445	439	462	449	238	135	500	300	1	1	47676480	215	-7.05	1.71	12	0.02	-64.00	263.00	915	20240321	-50.71	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		83572	N	N	0	N	00	N
154	20241104	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	1	2	0.22	48664789	107541	127.23	452	459	446	587	317	452	452.52	0.16	0	5444	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	216	-7.08	1.72	12	0.23	-64.00	263.00	915	20240321	-50.49	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
155	20241104	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-2	5	-0.44	46197507	102077	120.77	452	459	446	587	317	452	452.58	0.16	0	4677	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	215	-7.03	1.71	12	0.21	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
156	20241104	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	-3	5	-0.66	41781593	92208	109.09	452	459	446	587	317	452	453.12	0.16	0	6544	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	214	-7.02	1.71	12	0.19	-64.00	263.00	915	20240321	-50.93	387	20240909	16.02	915	-50.93	20240321	387	16.02	20240909	915	-50.93	20240321	387	16.02	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
157	20241104	130326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	-1	5	-0.22	37624105	82965	98.16	452	459	446	587	317	452	453.49	0.16	0	6610	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	215	-7.05	1.71	12	0.17	-64.00	263.00	915	20240321	-50.71	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
158	20241104	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	3	2	0.66	36557893	80619	95.38	452	459	446	587	317	452	453.46	0.16	0	5626	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	217	-7.11	1.73	12	0.17	-64.00	263.00	915	20240321	-50.27	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
159	20241104	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	456	4	2	0.88	32004675	70551	83.47	452	459	446	587	317	452	453.64	0.16	0	-3856	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	217	-7.12	1.73	12	0.15	-64.00	263.00	915	20240321	-50.16	387	20240909	17.83	915	-50.16	20240321	387	17.83	20240909	915	-50.16	20240321	387	17.83	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
160	20241104	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	458	6	2	1.33	20030477	44274	52.38	452	459	446	587	317	452	452.42	0.16	0	2434	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	218	-7.16	1.74	12	0.09	-64.00	263.00	915	20240321	-49.95	387	20240909	18.35	915	-49.95	20240321	387	18.35	20240909	915	-49.95	20240321	387	18.35	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
161	20241104	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-2	5	-0.44	1571008	3478	4.11	452	452	450	587	317	452	451.70	0.16	0	24	471	461	449	439	427	466	444	238	135	500	300	1	1	47676480	215	-7.03	1.71	12	0.01	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		78216	N	N	0	N	00	N
162	20241101	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	1	2	0.22	37731163	83993	116.85	447	459	437	586	316	451	449.22	0.17	0	-3959	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	215	-7.06	1.72	12	0.18	-64.00	263.00	915	20240321	-50.60	387	20240909	16.80	915	-50.60	20240321	387	16.80	20240909	915	-50.60	20240321	387	16.80	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N
163	20241101	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	-2	5	-0.44	32750584	72955	101.49	447	459	437	586	316	451	448.91	0.17	0	-3248	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	214	-7.02	1.71	12	0.15	-64.00	263.00	915	20240321	-50.93	387	20240909	16.02	915	-50.93	20240321	387	16.02	20240909	915	-50.93	20240321	387	16.02	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N
164	20241101	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-1	5	-0.22	25596114	56925	79.19	447	459	437	586	316	451	449.65	0.17	0	-3098	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	215	-7.03	1.71	12	0.12	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N
165	20241101	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-1	5	-0.22	19761335	43913	61.09	447	459	437	586	316	451	450.01	0.17	0	-1710	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	215	-7.03	1.71	12	0.09	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N
166	20241101	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	446	-5	5	-1.11	17422420	38691	53.83	447	459	437	586	316	451	450.30	0.17	0	-427	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	213	-6.97	1.70	12	0.08	-64.00	263.00	915	20240321	-51.26	387	20240909	15.25	915	-51.26	20240321	387	15.25	20240909	915	-51.26	20240321	387	15.25	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N
167	20241101	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	0	3	0.00	10208737	22514	31.32	447	459	447	586	316	451	453.44	0.17	0	-3296	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	215	-7.05	1.71	12	0.05	-64.00	263.00	915	20240321	-50.71	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N
168	20241101	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	4	2	0.89	5552237	12281	17.09	447	459	447	586	316	451	452.10	0.17	0	-197	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	217	-7.11	1.73	12	0.03	-64.00	263.00	915	20240321	-50.27	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N
169	20241101	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-1	5	-0.22	684915	1522	2.12	447	451	447	586	316	451	450.01	0.17	0	-16	467	459	452	444	437	455	440	238	135	500	300	1	1	47676480	215	-7.03	1.71	12	0.00	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		82385	N	N	0	N	00	N