KissMeData/032620/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	160429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3540	-100	5	-2.75	484311185	135971	110.76	3620	3640	3535	4730	2550	3640	3561.88	1.14	0	5063	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1848	-107.27	1.65	12	0.26	-33.00	2141.00	7910	20240223	-55.25	3315	20241114	6.79	7910	-55.25	20240223	3315	6.79	20241114	7910	-55.25	20240223	3315	6.79	20241114	2.59	N	032620	500	260 억		593559	N	N	152	N	00	N
3	20241129	150435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3555	-85	5	-2.34	449529920	126157	102.77	3620	3640	3535	4730	2550	3640	3563.26	1.14	0	6126	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1856	-107.73	1.66	12	0.24	-33.00	2141.00	7910	20240223	-55.06	3315	20241114	7.24	7910	-55.06	20240223	3315	7.24	20241114	7910	-55.06	20240223	3315	7.24	20241114	2.59	N	032620	500	260 억		593559	N	N	0	N	00	N
4	20241129	140434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3575	-65	5	-1.79	408387925	114577	93.33	3620	3640	3535	4730	2550	3640	3564.31	1.14	0	7792	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1866	-108.33	1.67	12	0.22	-33.00	2141.00	7910	20240223	-54.80	3315	20241114	7.84	7910	-54.80	20240223	3315	7.84	20241114	7910	-54.80	20240223	3315	7.84	20241114	2.59	N	032620	500	260 억		593559	N	N	0	N	00	N
5	20241129	130434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3565	-75	5	-2.06	389405275	109256	89.00	3620	3640	3535	4730	2550	3640	3564.15	1.14	0	5574	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1861	-108.03	1.67	12	0.21	-33.00	2141.00	7910	20240223	-54.93	3315	20241114	7.54	7910	-54.93	20240223	3315	7.54	20241114	7910	-54.93	20240223	3315	7.54	20241114	2.59	N	032620	500	260 억		593559	N	N	0	N	00	N
6	20241129	120436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3550	-90	5	-2.47	365866780	102631	83.60	3620	3640	3535	4730	2550	3640	3564.88	1.14	0	3521	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1853	-107.58	1.66	12	0.20	-33.00	2141.00	7910	20240223	-55.12	3315	20241114	7.09	7910	-55.12	20240223	3315	7.09	20241114	7910	-55.12	20240223	3315	7.09	20241114	2.59	N	032620	500	260 억		593559	N	N	0	N	00	N
7	20241129	110435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3560	-80	5	-2.20	311170865	87203	71.03	3620	3640	3535	4730	2550	3640	3568.35	1.14	0	2811	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1858	-107.88	1.66	12	0.17	-33.00	2141.00	7910	20240223	-54.99	3315	20241114	7.39	7910	-54.99	20240223	3315	7.39	20241114	7910	-54.99	20240223	3315	7.39	20241114	2.59	N	032620	500	260 억		593559	N	N	0	N	00	N
8	20241129	100434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3550	-90	5	-2.47	243459355	68115	55.49	3620	3640	3540	4730	2550	3640	3574.24	1.14	0	-2624	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1853	-107.58	1.66	12	0.13	-33.00	2141.00	7910	20240223	-55.12	3315	20241114	7.09	7910	-55.12	20240223	3315	7.09	20241114	7910	-55.12	20240223	3315	7.09	20241114	2.59	N	032620	500	260 억		593559	N	N	0	N	00	N
9	20241129	090434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3610	-30	5	-0.82	15388135	4259	3.47	3620	3640	3600	4730	2550	3640	3613.09	1.14	0	-1385	3716	3677	3641	3602	3566	3697	3622	261	1090	500	2320	5	1	52197139	1884	-109.39	1.69	12	0.01	-33.00	2141.00	7910	20240223	-54.36	3315	20241114	8.90	7910	-54.36	20240223	3315	8.90	20241114	7910	-54.36	20240223	3315	8.90	20241114	2.59	N	032620	500	260 억		593559	N	N	0	N	00	N
10	20241128	160430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3640	10	2	0.28	446206145	122243	137.76	3630	3680	3605	4715	2545	3630	3650.17	1.13	0	5762	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1900	-110.30	1.70	12	0.23	-33.00	2141.00	7910	20240223	-53.98	3315	20241114	9.80	7910	-53.98	20240223	3315	9.80	20241114	7910	-53.98	20240223	3315	9.80	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
11	20241128	150437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3635	5	2	0.14	418129025	114529	129.07	3630	3680	3605	4715	2545	3630	3650.87	1.13	0	7227	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1897	-110.15	1.70	12	0.22	-33.00	2141.00	7910	20240223	-54.05	3315	20241114	9.65	7910	-54.05	20240223	3315	9.65	20241114	7910	-54.05	20240223	3315	9.65	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
12	20241128	140439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3665	35	2	0.96	317081825	86791	97.81	3630	3680	3605	4715	2545	3630	3653.41	1.13	0	605	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1913	-111.06	1.71	12	0.17	-33.00	2141.00	7910	20240223	-53.67	3315	20241114	10.56	7910	-53.67	20240223	3315	10.56	20241114	7910	-53.67	20240223	3315	10.56	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
13	20241128	130435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3660	30	2	0.83	265511510	72723	81.95	3630	3680	3605	4715	2545	3630	3651.01	1.13	0	-2338	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1910	-110.91	1.71	12	0.14	-33.00	2141.00	7910	20240223	-53.73	3315	20241114	10.41	7910	-53.73	20240223	3315	10.41	20241114	7910	-53.73	20240223	3315	10.41	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
14	20241128	120439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3665	35	2	0.96	246257045	67464	76.03	3630	3680	3605	4715	2545	3630	3650.21	1.13	0	-2204	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1913	-111.06	1.71	12	0.13	-33.00	2141.00	7910	20240223	-53.67	3315	20241114	10.56	7910	-53.67	20240223	3315	10.56	20241114	7910	-53.67	20240223	3315	10.56	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
15	20241128	110440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3650	20	2	0.55	187624290	51381	57.90	3630	3680	3605	4715	2545	3630	3651.65	1.13	0	-1075	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1905	-110.61	1.70	12	0.10	-33.00	2141.00	7910	20240223	-53.86	3315	20241114	10.11	7910	-53.86	20240223	3315	10.11	20241114	7910	-53.86	20240223	3315	10.11	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
16	20241128	100438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3665	35	2	0.96	88187825	24239	27.32	3630	3665	3605	4715	2545	3630	3638.28	1.13	0	6314	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1913	-111.06	1.71	12	0.05	-33.00	2141.00	7910	20240223	-53.67	3315	20241114	10.56	7910	-53.67	20240223	3315	10.56	20241114	7910	-53.67	20240223	3315	10.56	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
17	20241128	090436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3640	10	2	0.28	16727090	4613	5.20	3630	3640	3605	4715	2545	3630	3626.03	1.13	0	441	3690	3660	3625	3595	3560	3642	3577	261	1085	500	2320	5	1	52197139	1900	-110.30	1.70	12	0.01	-33.00	2141.00	7910	20240223	-53.98	3315	20241114	9.80	7910	-53.98	20240223	3315	9.80	20241114	7910	-53.98	20240223	3315	9.80	20241114	2.58	N	032620	500	260 억		588147	N	N	0	N	00	N
18	20241127	160426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3630	-5	5	-0.14	319714470	88130	76.68	3635	3655	3590	4725	2545	3635	3627.76	1.13	0	373	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1895	-110.00	1.70	12	0.17	-33.00	2141.00	7910	20240223	-54.11	3315	20241114	9.50	7910	-54.11	20240223	3315	9.50	20241114	7910	-54.11	20240223	3315	9.50	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
19	20241127	150433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3625	-10	5	-0.28	265224940	73070	63.58	3635	3655	3590	4725	2545	3635	3629.74	1.13	0	-725	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1892	-109.85	1.69	12	0.14	-33.00	2141.00	7910	20240223	-54.17	3315	20241114	9.35	7910	-54.17	20240223	3315	9.35	20241114	7910	-54.17	20240223	3315	9.35	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
20	20241127	140433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3640	5	2	0.14	218364660	60158	52.34	3635	3655	3590	4725	2545	3635	3629.85	1.13	0	-5427	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1900	-110.30	1.70	12	0.12	-33.00	2141.00	7910	20240223	-53.98	3315	20241114	9.80	7910	-53.98	20240223	3315	9.80	20241114	7910	-53.98	20240223	3315	9.80	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
21	20241127	130429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3645	10	2	0.28	199865215	55076	47.92	3635	3655	3590	4725	2545	3635	3628.90	1.13	0	-5470	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1903	-110.45	1.70	12	0.11	-33.00	2141.00	7910	20240223	-53.92	3315	20241114	9.95	7910	-53.92	20240223	3315	9.95	20241114	7910	-53.92	20240223	3315	9.95	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
22	20241127	120433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3640	5	2	0.14	163534465	45091	39.23	3635	3655	3590	4725	2545	3635	3626.77	1.13	0	-7814	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1900	-110.30	1.70	12	0.09	-33.00	2141.00	7910	20240223	-53.98	3315	20241114	9.80	7910	-53.98	20240223	3315	9.80	20241114	7910	-53.98	20240223	3315	9.80	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
23	20241127	110433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3645	10	2	0.28	137888540	38028	33.09	3635	3655	3590	4725	2545	3635	3625.97	1.13	0	-7476	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1903	-110.45	1.70	12	0.07	-33.00	2141.00	7910	20240223	-53.92	3315	20241114	9.95	7910	-53.92	20240223	3315	9.95	20241114	7910	-53.92	20240223	3315	9.95	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
24	20241127	100432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3630	-5	5	-0.14	96709795	26709	23.24	3635	3645	3590	4725	2545	3635	3620.87	1.13	0	-4343	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1895	-110.00	1.70	12	0.05	-33.00	2141.00	7910	20240223	-54.11	3315	20241114	9.50	7910	-54.11	20240223	3315	9.50	20241114	7910	-54.11	20240223	3315	9.50	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
25	20241127	090431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3630	-5	5	-0.14	18818445	5178	4.51	3635	3645	3625	4725	2545	3635	3634.31	1.13	0	-3058	3708	3671	3603	3566	3498	3690	3585	261	1090	500	2320	5	1	52197139	1895	-110.00	1.70	12	0.01	-33.00	2141.00	7910	20240223	-54.11	3315	20241114	9.50	7910	-54.11	20240223	3315	9.50	20241114	7910	-54.11	20240223	3315	9.50	20241114	2.64	N	032620	500	260 억		587563	N	N	2	N	00	N
26	20241126	160430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3635	40	2	1.11	407529070	113240	81.57	3575	3640	3535	4670	2520	3595	3598.73	1.06	0	34293	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1897	-110.15	1.70	12	0.22	-33.00	2141.00	7910	20240223	-54.05	3315	20241114	9.65	7910	-54.05	20240223	3315	9.65	20241114	7910	-54.05	20240223	3315	9.65	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
27	20241126	150429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3620	25	2	0.70	385696700	107232	77.24	3575	3635	3535	4670	2520	3595	3596.84	1.06	0	32126	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1890	-109.70	1.69	12	0.21	-33.00	2141.00	7910	20240223	-54.24	3315	20241114	9.20	7910	-54.24	20240223	3315	9.20	20241114	7910	-54.24	20240223	3315	9.20	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
28	20241126	140429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3630	35	2	0.97	350104655	97419	70.17	3575	3630	3535	4670	2520	3595	3593.80	1.06	0	29165	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1895	-110.00	1.70	12	0.19	-33.00	2141.00	7910	20240223	-54.11	3315	20241114	9.50	7910	-54.11	20240223	3315	9.50	20241114	7910	-54.11	20240223	3315	9.50	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
29	20241126	130428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3615	20	2	0.56	314176865	87477	63.01	3575	3620	3535	4670	2520	3595	3591.54	1.06	0	28161	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1887	-109.55	1.69	12	0.17	-33.00	2141.00	7910	20240223	-54.30	3315	20241114	9.05	7910	-54.30	20240223	3315	9.05	20241114	7910	-54.30	20240223	3315	9.05	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
30	20241126	120433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3610	15	2	0.42	286605915	79836	57.51	3575	3620	3535	4670	2520	3595	3589.93	1.06	0	26594	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1884	-109.39	1.69	12	0.15	-33.00	2141.00	7910	20240223	-54.36	3315	20241114	8.90	7910	-54.36	20240223	3315	8.90	20241114	7910	-54.36	20240223	3315	8.90	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
31	20241126	110436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3595	0	3	0.00	208423315	58122	41.87	3575	3620	3535	4670	2520	3595	3585.96	1.06	0	14077	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1876	-108.94	1.68	12	0.11	-33.00	2141.00	7910	20240223	-54.55	3315	20241114	8.45	7910	-54.55	20240223	3315	8.45	20241114	7910	-54.55	20240223	3315	8.45	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
32	20241126	100434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3600	5	2	0.14	109463295	30470	21.95	3575	3615	3575	4670	2520	3595	3592.49	1.06	0	8765	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1879	-109.09	1.68	12	0.06	-33.00	2141.00	7910	20240223	-54.49	3315	20241114	8.60	7910	-54.49	20240223	3315	8.60	20241114	7910	-54.49	20240223	3315	8.60	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
33	20241126	090430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3610	15	2	0.42	18750480	5239	3.77	3575	3610	3575	4670	2520	3595	3579.02	1.06	0	1876	3691	3642	3576	3527	3461	3667	3552	261	1075	500	2300	5	1	52197139	1884	-109.39	1.69	12	0.01	-33.00	2141.00	7910	20240223	-54.36	3315	20241114	8.90	7910	-54.36	20240223	3315	8.90	20241114	7910	-54.36	20240223	3315	8.90	20241114	2.72	N	032620	500	260 억		553111	N	N	2	N	00	N
34	20241125	160422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3595	75	2	2.13	491207730	136995	135.94	3510	3625	3510	4575	2465	3520	3585.55	0.99	0	36398	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1876	-108.94	1.68	12	0.26	-33.00	2141.00	7910	20240223	-54.55	3315	20241114	8.45	7910	-54.55	20240223	3315	8.45	20241114	7910	-54.55	20240223	3315	8.45	20241114	2.73	N	032620	500	260 억		514749	N	N	2	N	00	N
35	20241125	150428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3590	70	2	1.99	460808175	128536	127.55	3510	3625	3510	4575	2465	3520	3585.05	0.99	0	31790	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1874	-108.79	1.68	12	0.25	-33.00	2141.00	7910	20240223	-54.61	3315	20241114	8.30	7910	-54.61	20240223	3315	8.30	20241114	7910	-54.61	20240223	3315	8.30	20241114	2.73	N	032620	500	260 억		514749	N	N	0	N	00	N
36	20241125	140429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3610	90	2	2.56	409063395	114114	113.24	3510	3625	3510	4575	2465	3520	3584.69	0.99	0	23573	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1884	-109.39	1.69	12	0.22	-33.00	2141.00	7910	20240223	-54.36	3315	20241114	8.90	7910	-54.36	20240223	3315	8.90	20241114	7910	-54.36	20240223	3315	8.90	20241114	2.73	N	032620	500	260 억		514749	N	N	0	N	00	N
37	20241125	130426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3610	90	2	2.56	384197055	107226	106.40	3510	3625	3510	4575	2465	3520	3583.06	0.99	0	23264	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1884	-109.39	1.69	12	0.21	-33.00	2141.00	7910	20240223	-54.36	3315	20241114	8.90	7910	-54.36	20240223	3315	8.90	20241114	7910	-54.36	20240223	3315	8.90	20241114	2.73	N	032620	500	260 억		514749	N	N	0	N	00	N
38	20241125	120430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3595	75	2	2.13	296450810	82927	82.29	3510	3615	3510	4575	2465	3520	3574.84	0.99	0	30656	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1876	-108.94	1.68	12	0.16	-33.00	2141.00	7910	20240223	-54.55	3315	20241114	8.45	7910	-54.55	20240223	3315	8.45	20241114	7910	-54.55	20240223	3315	8.45	20241114	2.73	N	032620	500	260 억		514749	N	N	0	N	00	N
39	20241125	110427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3590	70	2	1.99	259986690	72775	72.22	3510	3615	3510	4575	2465	3520	3572.47	0.99	0	29384	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1874	-108.79	1.68	12	0.14	-33.00	2141.00	7910	20240223	-54.61	3315	20241114	8.30	7910	-54.61	20240223	3315	8.30	20241114	7910	-54.61	20240223	3315	8.30	20241114	2.73	N	032620	500	260 억		514749	N	N	0	N	00	N
40	20241125	100422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3575	55	2	1.56	138171650	38872	38.57	3510	3590	3510	4575	2465	3520	3554.53	0.99	0	21067	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1866	-108.33	1.67	12	0.07	-33.00	2141.00	7910	20240223	-54.80	3315	20241114	7.84	7910	-54.80	20240223	3315	7.84	20241114	7910	-54.80	20240223	3315	7.84	20241114	2.73	N	032620	500	260 억		514749	N	N	0	N	00	N
41	20241125	090423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3570	50	2	1.42	44805995	12711	12.61	3510	3570	3510	4575	2465	3520	3524.98	0.99	0	8155	3620	3570	3540	3490	3460	3595	3515	261	1055	500	2250	5	1	52197139	1863	-108.18	1.67	12	0.02	-33.00	2141.00	7910	20240223	-54.87	3315	20241114	7.69	7910	-54.87	20240223	3315	7.69	20241114	7910	-54.87	20240223	3315	7.69	20241114	2.73	N	032620	500	260 억		514749	N	N	0	N	00	N
42	20241122	160405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3520	0	3	0.00	336952750	95165	116.93	3515	3590	3510	4575	2465	3520	3540.78	0.95	0	15717	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1837	-106.67	1.64	12	0.18	-33.00	2141.00	7910	20240223	-55.50	3315	20241114	6.18	7910	-55.50	20240223	3315	6.18	20241114	7910	-55.50	20240223	3315	6.18	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
43	20241122	150405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3540	20	2	0.57	320120385	90389	111.06	3515	3590	3510	4575	2465	3520	3541.59	0.95	0	15146	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1848	-107.27	1.65	12	0.17	-33.00	2141.00	7910	20240223	-55.25	3315	20241114	6.79	7910	-55.25	20240223	3315	6.79	20241114	7910	-55.25	20240223	3315	6.79	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
44	20241122	140408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3515	-5	5	-0.14	283444390	79977	98.27	3515	3590	3510	4575	2465	3520	3544.07	0.95	0	14675	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1835	-106.52	1.64	12	0.15	-33.00	2141.00	7910	20240223	-55.56	3315	20241114	6.03	7910	-55.56	20240223	3315	6.03	20241114	7910	-55.56	20240223	3315	6.03	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
45	20241122	130408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3545	25	2	0.71	221034450	62263	76.51	3515	3590	3515	4575	2465	3520	3550.01	0.95	0	13415	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1850	-107.42	1.66	12	0.12	-33.00	2141.00	7910	20240223	-55.18	3315	20241114	6.94	7910	-55.18	20240223	3315	6.94	20241114	7910	-55.18	20240223	3315	6.94	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
46	20241122	120409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3540	20	2	0.57	198102755	55801	68.57	3515	3590	3515	4575	2465	3520	3550.16	0.95	0	12194	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1848	-107.27	1.65	12	0.11	-33.00	2141.00	7910	20240223	-55.25	3315	20241114	6.79	7910	-55.25	20240223	3315	6.79	20241114	7910	-55.25	20240223	3315	6.79	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
47	20241122	110406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3545	25	2	0.71	153510015	43167	53.04	3515	3590	3515	4575	2465	3520	3556.19	0.95	0	11030	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1850	-107.42	1.66	12	0.08	-33.00	2141.00	7910	20240223	-55.18	3315	20241114	6.94	7910	-55.18	20240223	3315	6.94	20241114	7910	-55.18	20240223	3315	6.94	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
48	20241122	100412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3565	45	2	1.28	92929995	26076	32.04	3515	3590	3515	4575	2465	3520	3563.81	0.95	0	4580	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1861	-108.03	1.67	12	0.05	-33.00	2141.00	7910	20240223	-54.93	3315	20241114	7.54	7910	-54.93	20240223	3315	7.54	20241114	7910	-54.93	20240223	3315	7.54	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
49	20241122	090408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3555	35	2	0.99	3052550	866	1.06	3515	3555	3515	4575	2465	3520	3524.88	0.95	0	-69	3593	3556	3528	3491	3463	3542	3477	261	1055	500	2250	5	1	52197139	1856	-107.73	1.66	12	0.00	-33.00	2141.00	7910	20240223	-55.06	3315	20241114	7.24	7910	-55.06	20240223	3315	7.24	20241114	7910	-55.06	20240223	3315	7.24	20241114	2.72	N	032620	500	260 억		498424	N	N	5	N	00	N
50	20241121	160405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3520	-45	5	-1.26	279991645	79344	85.28	3555	3565	3500	4630	2500	3565	3528.91	0.96	0	-1856	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1837	-106.67	1.64	12	0.15	-33.00	2141.00	7910	20240223	-55.50	3315	20241114	6.18	7910	-55.50	20240223	3315	6.18	20241114	7910	-55.50	20240223	3315	6.18	20241114	2.74	N	032620	500	260 억		500280	N	N	5	N	00	N
51	20241121	150413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3525	-40	5	-1.12	248593075	70426	75.69	3555	3565	3500	4630	2500	3565	3529.81	0.96	0	-2854	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1840	-106.82	1.65	12	0.13	-33.00	2141.00	7910	20240223	-55.44	3315	20241114	6.33	7910	-55.44	20240223	3315	6.33	20241114	7910	-55.44	20240223	3315	6.33	20241114	2.74	N	032620	500	260 억		500280	N	N	17	N	00	N
52	20241121	140413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3550	-15	5	-0.42	230661100	65351	70.24	3555	3565	3500	4630	2500	3565	3529.53	0.96	0	-1966	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1853	-107.58	1.66	12	0.13	-33.00	2141.00	7910	20240223	-55.12	3315	20241114	7.09	7910	-55.12	20240223	3315	7.09	20241114	7910	-55.12	20240223	3315	7.09	20241114	2.74	N	032620	500	260 억		500280	N	N	17	N	00	N
53	20241121	130409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3550	-15	5	-0.42	216346200	61302	65.88	3555	3565	3500	4630	2500	3565	3529.14	0.96	0	-2123	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1853	-107.58	1.66	12	0.12	-33.00	2141.00	7910	20240223	-55.12	3315	20241114	7.09	7910	-55.12	20240223	3315	7.09	20241114	7910	-55.12	20240223	3315	7.09	20241114	2.74	N	032620	500	260 억		500280	N	N	17	N	00	N
54	20241121	120410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3530	-35	5	-0.98	171921360	48762	52.41	3555	3565	3500	4630	2500	3565	3525.66	0.96	0	-7523	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1843	-106.97	1.65	12	0.09	-33.00	2141.00	7910	20240223	-55.37	3315	20241114	6.49	7910	-55.37	20240223	3315	6.49	20241114	7910	-55.37	20240223	3315	6.49	20241114	2.74	N	032620	500	260 억		500280	N	N	17	N	00	N
55	20241121	110408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3520	-45	5	-1.26	148573310	42142	45.29	3555	3565	3500	4630	2500	3565	3525.46	0.96	0	-8158	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1837	-106.67	1.64	12	0.08	-33.00	2141.00	7910	20240223	-55.50	3315	20241114	6.18	7910	-55.50	20240223	3315	6.18	20241114	7910	-55.50	20240223	3315	6.18	20241114	2.74	N	032620	500	260 억		500280	N	N	17	N	00	N
56	20241121	100412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3535	-30	5	-0.84	102460720	29054	31.23	3555	3565	3500	4630	2500	3565	3526.45	0.96	0	-5204	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1845	-107.12	1.65	12	0.06	-33.00	2141.00	7910	20240223	-55.31	3315	20241114	6.64	7910	-55.31	20240223	3315	6.64	20241114	7910	-55.31	20240223	3315	6.64	20241114	2.74	N	032620	500	260 억		500280	N	N	17	N	00	N
57	20241121	090410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3565	0	3	0.00	12342475	3474	3.73	3555	3565	3545	4630	2500	3565	3552.52	0.96	0	1355	3655	3610	3570	3525	3485	3590	3505	261	1065	500	2280	5	1	52197139	1861	-108.03	1.67	12	0.01	-33.00	2141.00	7910	20240223	-54.93	3315	20241114	7.54	7910	-54.93	20240223	3315	7.54	20241114	7910	-54.93	20240223	3315	7.54	20241114	2.74	N	032620	500	260 억		500280	N	N	17	N	00	N
58	20241120	160408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3565	-15	5	-0.42	320688275	89931	55.11	3580	3615	3530	4650	2510	3580	3565.94	0.97	0	-7237	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1861	-108.03	1.67	12	0.17	-33.00	2141.00	7910	20240223	-54.93	3315	20241114	7.54	7910	-54.93	20240223	3315	7.54	20241114	7910	-54.93	20240223	3315	7.54	20241114	2.77	N	032620	500	260 억		507386	N	N	17	N	00	N
59	20241120	150414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	0	3	0.00	294988010	82738	50.70	3580	3615	3530	4650	2510	3580	3565.33	0.97	0	-6799	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1869	-108.48	1.67	12	0.16	-33.00	2141.00	7910	20240223	-54.74	3315	20241114	7.99	7910	-54.74	20240223	3315	7.99	20241114	7910	-54.74	20240223	3315	7.99	20241114	2.77	N	032620	500	260 억		507386	N	N	11	N	00	N
60	20241120	140413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	0	3	0.00	258437560	72524	44.44	3580	3615	3530	4650	2510	3580	3563.48	0.97	0	-7421	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1869	-108.48	1.67	12	0.14	-33.00	2141.00	7910	20240223	-54.74	3315	20241114	7.99	7910	-54.74	20240223	3315	7.99	20241114	7910	-54.74	20240223	3315	7.99	20241114	2.77	N	032620	500	260 억		507386	N	N	11	N	00	N
61	20241120	130414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	0	3	0.00	226373245	63573	38.96	3580	3615	3530	4650	2510	3580	3560.84	0.97	0	-7856	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1869	-108.48	1.67	12	0.12	-33.00	2141.00	7910	20240223	-54.74	3315	20241114	7.99	7910	-54.74	20240223	3315	7.99	20241114	7910	-54.74	20240223	3315	7.99	20241114	2.77	N	032620	500	260 억		507386	N	N	11	N	00	N
62	20241120	120416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3555	-25	5	-0.70	190888975	53609	32.85	3580	3615	3530	4650	2510	3580	3560.76	0.97	0	-9620	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1856	-107.73	1.66	12	0.10	-33.00	2141.00	7910	20240223	-55.06	3315	20241114	7.24	7910	-55.06	20240223	3315	7.24	20241114	7910	-55.06	20240223	3315	7.24	20241114	2.77	N	032620	500	260 억		507386	N	N	11	N	00	N
63	20241120	110413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3570	-10	5	-0.28	140590490	39426	24.16	3580	3615	3545	4650	2510	3580	3565.93	0.97	0	-12689	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1863	-108.18	1.67	12	0.08	-33.00	2141.00	7910	20240223	-54.87	3315	20241114	7.69	7910	-54.87	20240223	3315	7.69	20241114	7910	-54.87	20240223	3315	7.69	20241114	2.77	N	032620	500	260 억		507386	N	N	11	N	00	N
64	20241120	100412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	0	3	0.00	118479950	33221	20.36	3580	3615	3545	4650	2510	3580	3566.42	0.97	0	-13278	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1869	-108.48	1.67	12	0.06	-33.00	2141.00	7910	20240223	-54.74	3315	20241114	7.99	7910	-54.74	20240223	3315	7.99	20241114	7910	-54.74	20240223	3315	7.99	20241114	2.77	N	032620	500	260 억		507386	N	N	11	N	00	N
65	20241120	090412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3600	20	2	0.56	3574070	998	0.61	3580	3600	3580	4650	2510	3580	3581.23	0.97	0	-85	3666	3622	3571	3527	3476	3645	3550	261	1070	500	2290	5	1	52197139	1879	-109.09	1.68	12	0.00	-33.00	2141.00	7910	20240223	-54.49	3315	20241114	8.60	7910	-54.49	20240223	3315	8.60	20241114	7910	-54.49	20240223	3315	8.60	20241114	2.77	N	032620	500	260 억		507386	N	N	11	N	00	N
66	20241119	160355	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	30	2	0.85	561938415	157060	114.99	3520	3615	3520	4615	2485	3550	3577.85	0.99	0	-8767	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1869	-108.48	1.67	12	0.30	-33.00	2141.00	7910	20240223	-54.74	3315	20241114	7.99	7910	-54.74	20240223	3315	7.99	20241114	7910	-54.74	20240223	3315	7.99	20241114	2.82	N	032620	500	260 억		515557	N	N	11	N	00	N
67	20241119	150359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3565	15	2	0.42	490299555	137027	100.33	3520	3615	3520	4615	2485	3550	3578.12	0.99	0	-7278	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1861	-108.03	1.67	12	0.26	-33.00	2141.00	7910	20240223	-54.93	3315	20241114	7.54	7910	-54.93	20240223	3315	7.54	20241114	7910	-54.93	20240223	3315	7.54	20241114	2.82	N	032620	500	260 억		515557	N	N	4	N	00	N
68	20241119	140357	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3595	45	2	1.27	432099000	120727	88.39	3520	3615	3520	4615	2485	3550	3579.14	0.99	0	-5502	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1876	-108.94	1.68	12	0.23	-33.00	2141.00	7910	20240223	-54.55	3315	20241114	8.45	7910	-54.55	20240223	3315	8.45	20241114	7910	-54.55	20240223	3315	8.45	20241114	2.82	N	032620	500	260 억		515557	N	N	4	N	00	N
69	20241119	130358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	30	2	0.85	266324455	74607	54.63	3520	3600	3520	4615	2485	3550	3569.70	0.99	0	1910	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1869	-108.48	1.67	12	0.14	-33.00	2141.00	7910	20240223	-54.74	3315	20241114	7.99	7910	-54.74	20240223	3315	7.99	20241114	7910	-54.74	20240223	3315	7.99	20241114	2.82	N	032620	500	260 억		515557	N	N	4	N	00	N
70	20241119	120355	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	30	2	0.85	201716575	56513	41.38	3520	3600	3520	4615	2485	3550	3569.38	0.99	0	1103	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1869	-108.48	1.67	12	0.11	-33.00	2141.00	7910	20240223	-54.74	3315	20241114	7.99	7910	-54.74	20240223	3315	7.99	20241114	7910	-54.74	20240223	3315	7.99	20241114	2.82	N	032620	500	260 억		515557	N	N	4	N	00	N
71	20241119	110400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3565	15	2	0.42	142997030	40049	29.32	3520	3600	3520	4615	2485	3550	3570.55	0.99	0	-4674	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1861	-108.03	1.67	12	0.08	-33.00	2141.00	7910	20240223	-54.93	3315	20241114	7.54	7910	-54.93	20240223	3315	7.54	20241114	7910	-54.93	20240223	3315	7.54	20241114	2.82	N	032620	500	260 억		515557	N	N	4	N	00	N
72	20241119	100408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3570	20	2	0.56	94177830	26394	19.32	3520	3600	3520	4615	2485	3550	3568.15	0.99	0	1774	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1863	-108.18	1.67	12	0.05	-33.00	2141.00	7910	20240223	-54.87	3315	20241114	7.69	7910	-54.87	20240223	3315	7.69	20241114	7910	-54.87	20240223	3315	7.69	20241114	2.82	N	032620	500	260 억		515557	N	N	4	N	00	N
73	20241119	090407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3560	10	2	0.28	14167540	4003	2.93	3520	3560	3520	4615	2485	3550	3539.23	0.99	0	2452	3700	3625	3520	3445	3340	3662	3482	261	1065	500	2270	5	1	52197139	1858	-107.88	1.66	12	0.01	-33.00	2141.00	7910	20240223	-54.99	3315	20241114	7.39	7910	-54.99	20240223	3315	7.39	20241114	7910	-54.99	20240223	3315	7.39	20241114	2.82	N	032620	500	260 억		515557	N	N	4	N	00	N
74	20241118	160357	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3550	100	2	2.90	475224455	134107	58.38	3430	3595	3415	4485	2415	3450	3543.62	0.97	0	8005	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1853	-107.58	1.66	12	0.26	-33.00	2141.00	7910	20240223	-55.12	3315	20241114	7.09	7910	-55.12	20240223	3315	7.09	20241114	7910	-55.12	20240223	3315	7.09	20241114	2.98	N	032620	500	260 억		507552	N	N	4	N	00	N
75	20241118	150358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3560	110	2	3.19	430354255	121461	52.87	3430	3595	3415	4485	2415	3450	3543.15	0.97	0	4287	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1858	-107.88	1.66	12	0.23	-33.00	2141.00	7910	20240223	-54.99	3315	20241114	7.39	7910	-54.99	20240223	3315	7.39	20241114	7910	-54.99	20240223	3315	7.39	20241114	2.98	N	032620	500	260 억		507552	N	N	0	N	00	N
76	20241118	140359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3545	95	2	2.75	407565225	115050	50.08	3430	3595	3415	4485	2415	3450	3542.51	0.97	0	2894	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1850	-107.42	1.66	12	0.22	-33.00	2141.00	7910	20240223	-55.18	3315	20241114	6.94	7910	-55.18	20240223	3315	6.94	20241114	7910	-55.18	20240223	3315	6.94	20241114	2.98	N	032620	500	260 억		507552	N	N	0	N	00	N
77	20241118	130357	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3540	90	2	2.61	375422205	105979	46.13	3430	3595	3415	4485	2415	3450	3542.42	0.97	0	1050	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1848	-107.27	1.65	12	0.20	-33.00	2141.00	7910	20240223	-55.25	3315	20241114	6.79	7910	-55.25	20240223	3315	6.79	20241114	7910	-55.25	20240223	3315	6.79	20241114	2.98	N	032620	500	260 억		507552	N	N	0	N	00	N
78	20241118	120400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3550	100	2	2.90	316264240	89254	38.85	3430	3595	3415	4485	2415	3450	3543.42	0.97	0	-2210	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1853	-107.58	1.66	12	0.17	-33.00	2141.00	7910	20240223	-55.12	3315	20241114	7.09	7910	-55.12	20240223	3315	7.09	20241114	7910	-55.12	20240223	3315	7.09	20241114	2.98	N	032620	500	260 억		507552	N	N	0	N	00	N
79	20241118	110359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3575	125	2	3.62	233122925	65880	28.68	3430	3595	3415	4485	2415	3450	3538.60	0.97	0	82	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1866	-108.33	1.67	12	0.13	-33.00	2141.00	7910	20240223	-54.80	3315	20241114	7.84	7910	-54.80	20240223	3315	7.84	20241114	7910	-54.80	20240223	3315	7.84	20241114	2.98	N	032620	500	260 억		507552	N	N	0	N	00	N
80	20241118	100357	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3575	125	2	3.62	161632755	45842	19.96	3430	3595	3415	4485	2415	3450	3525.87	0.97	0	5949	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1866	-108.33	1.67	12	0.09	-33.00	2141.00	7910	20240223	-54.80	3315	20241114	7.84	7910	-54.80	20240223	3315	7.84	20241114	7910	-54.80	20240223	3315	7.84	20241114	2.98	N	032620	500	260 억		507552	N	N	0	N	00	N
81	20241118	090354	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	-5	5	-0.14	11575840	3377	1.47	3430	3450	3415	4485	2415	3450	3427.85	0.97	0	199	3566	3507	3421	3362	3276	3537	3392	261	1035	500	2200	5	1	52197139	1798	-104.39	1.61	12	0.01	-33.00	2141.00	7910	20240223	-56.45	3315	20241114	3.92	7910	-56.45	20240223	3315	3.92	20241114	7910	-56.45	20240223	3315	3.92	20241114	2.98	N	032620	500	260 억		507552	N	N	0	N	00	N
82	20241115	160406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	50	2	1.47	776086635	228504	83.97	3360	3480	3335	4420	2380	3400	3396.21	0.91	0	34799	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1801	-104.55	1.61	12	0.44	-33.00	2141.00	7910	20240223	-56.38	3315	20241114	4.07	7910	-56.38	20240223	3315	4.07	20241114	7910	-56.38	20240223	3315	4.07	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
83	20241115	150416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3470	70	2	2.06	741298835	218412	80.26	3360	3480	3335	4420	2380	3400	3393.99	0.91	0	32430	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1811	-105.15	1.62	12	0.42	-33.00	2141.00	7910	20240223	-56.13	3315	20241114	4.68	7910	-56.13	20240223	3315	4.68	20241114	7910	-56.13	20240223	3315	4.68	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
84	20241115	140412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3455	55	2	1.62	625356925	184899	67.95	3360	3465	3335	4420	2380	3400	3381.97	0.91	0	20720	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1803	-104.70	1.61	12	0.35	-33.00	2141.00	7910	20240223	-56.32	3315	20241114	4.22	7910	-56.32	20240223	3315	4.22	20241114	7910	-56.32	20240223	3315	4.22	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
85	20241115	130412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	45	2	1.32	576909285	170811	62.77	3360	3460	3335	4420	2380	3400	3377.22	0.91	0	23138	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1798	-104.39	1.61	12	0.33	-33.00	2141.00	7910	20240223	-56.45	3315	20241114	3.92	7910	-56.45	20240223	3315	3.92	20241114	7910	-56.45	20240223	3315	3.92	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
86	20241115	120413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	15	2	0.44	511613650	151779	55.77	3360	3420	3335	4420	2380	3400	3370.41	0.91	0	13845	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1783	-103.48	1.60	12	0.29	-33.00	2141.00	7910	20240223	-56.83	3315	20241114	3.02	7910	-56.83	20240223	3315	3.02	20241114	7910	-56.83	20240223	3315	3.02	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
87	20241115	110405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3385	-15	5	-0.44	417220905	123992	45.56	3360	3415	3335	4420	2380	3400	3364.36	0.91	0	14933	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1767	-102.58	1.58	12	0.24	-33.00	2141.00	7910	20240223	-57.21	3315	20241114	2.11	7910	-57.21	20240223	3315	2.11	20241114	7910	-57.21	20240223	3315	2.11	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
88	20241115	100407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-45	5	-1.32	279279300	82921	30.47	3360	3415	3335	4420	2380	3400	3367.27	0.91	0	7355	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1751	-101.67	1.57	12	0.16	-33.00	2141.00	7910	20240223	-57.59	3315	20241114	1.21	7910	-57.59	20240223	3315	1.21	20241114	7910	-57.59	20240223	3315	1.21	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
89	20241115	090423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3395	-5	5	-0.15	55575620	16455	6.05	3360	3400	3360	4420	2380	3400	3374.49	0.91	0	1907	3603	3501	3408	3306	3213	3455	3260	261	1020	500	2170	5	1	52197139	1772	-102.88	1.59	12	0.03	-33.00	2141.00	7910	20240223	-57.08	3315	20241114	2.41	7910	-57.08	20240223	3315	2.41	20241114	7910	-57.08	20240223	3315	2.41	20241114	3.16	N	032620	500	260 억		472619	N	N	0	N	00	N
90	20241114	160402	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3420	5	2	0.15	801545525	233048	46.92	3415	3510	3315	4435	2395	3415	3439.45	0.86	0	24201	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1785	-103.64	1.60	12	0.45	-33.00	2141.00	7910	20240223	-56.76	3315	20241114	3.17	7910	-56.76	20240223	3315	3.17	20241114	7910	-56.76	20240223	3315	3.17	20241114	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
91	20241114	150404	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3430	15	2	0.44	685286695	199081	40.08	3415	3510	3315	4435	2395	3415	3442.32	0.86	0	21828	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1790	-103.94	1.60	12	0.38	-33.00	2141.00	7910	20240223	-56.64	3315	20241114	3.47	7910	-56.64	20240223	3315	3.47	20241114	7910	-56.64	20240223	3315	3.47	20241114	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
92	20241114	140400	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3465	50	2	1.46	577441915	167592	33.74	3415	3510	3315	4435	2395	3415	3445.61	0.86	0	11030	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1809	-105.00	1.62	12	0.32	-33.00	2141.00	7910	20240223	-56.19	3315	20241114	4.52	7910	-56.19	20240223	3315	4.52	20241114	7910	-56.19	20240223	3315	4.52	20241114	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
93	20241114	130401	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3430	15	2	0.44	513467515	149027	30.01	3415	3510	3315	4435	2395	3415	3445.57	0.86	0	11846	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1790	-103.94	1.60	12	0.29	-33.00	2141.00	7910	20240223	-56.64	3315	20241114	3.47	7910	-56.64	20240223	3315	3.47	20241114	7910	-56.64	20240223	3315	3.47	20241114	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
94	20241114	120401	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3455	40	2	1.17	462499040	134254	27.03	3415	3510	3315	4435	2395	3415	3445.07	0.86	0	14917	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1803	-104.70	1.61	12	0.26	-33.00	2141.00	7910	20240223	-56.32	3315	20241114	4.22	7910	-56.32	20240223	3315	4.22	20241114	7910	-56.32	20240223	3315	4.22	20241114	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
95	20241114	110404	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3485	70	2	2.05	354067915	102893	20.72	3415	3510	3315	4435	2395	3415	3441.26	0.86	0	17923	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1819	-105.61	1.63	12	0.20	-33.00	2141.00	7910	20240223	-55.94	3315	20241114	5.13	7910	-55.94	20240223	3315	5.13	20241114	7910	-55.94	20240223	3315	5.13	20241114	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
96	20241114	100417	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3435	20	2	0.59	119577605	35197	7.09	3415	3450	3315	4435	2395	3415	3397.12	0.86	0	8650	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1793	-104.09	1.60	12	0.07	-33.00	2141.00	7910	20240223	-56.57	3315	20241114	3.62	7910	-56.57	20240223	3315	3.62	20241114	7910	-56.57	20240223	3315	3.62	20241114	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
97	20241114	090358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	0	3	0.00	0	0	0.00	0	0	0	4435	2395	3415	0.00	0.86	0	0	3671	3542	3471	3342	3271	3507	3307	261	1020	500	2180	5	1	52197139	1783	-103.48	1.60	12	0.00	-33.00	2141.00	7910	20240223	-56.83	3400	20241113	0.44	7910	-56.83	20240223	3400	0.44	20241113	7910	-56.83	20240223	3400	0.44	20241113	3.38	N	032620	500	260 억		446849	N	N	0	N	00	N
98	20241113	160155	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3415	-175	5	-4.87	1697762355	485243	59.48	3530	3600	3400	4665	2515	3590	3498.88	0.82	0	20106	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1783	-103.48	1.60	12	0.93	-33.00	2141.00	7910	20240223	-56.83	3400	20241113	0.44	7910	-56.83	20240223	3400	0.44	20241113	7910	-56.83	20240223	3400	0.44	20241113	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
99	20241113	150210	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3410	-180	5	-5.01	1558443165	444430	54.48	3530	3600	3405	4665	2515	3590	3506.61	0.82	0	7587	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1780	-103.33	1.59	12	0.85	-33.00	2141.00	7910	20240223	-56.89	3405	20241113	0.15	7910	-56.89	20240223	3405	0.15	20241113	7910	-56.89	20240223	3405	0.15	20241113	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
100	20241113	140206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3490	-100	5	-2.79	1191247985	337923	41.42	3530	3600	3465	4665	2515	3590	3525.20	0.82	0	5654	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1822	-105.76	1.63	12	0.65	-33.00	2141.00	7910	20240223	-55.88	3460	20240805	0.87	7910	-55.88	20240223	3460	0.87	20240805	7910	-55.88	20240223	3460	0.87	20240805	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
101	20241113	130205	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3510	-80	5	-2.23	1026322730	290697	35.63	3530	3600	3470	4665	2515	3590	3530.56	0.82	0	2430	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1832	-106.36	1.64	12	0.56	-33.00	2141.00	7910	20240223	-55.63	3460	20240805	1.45	7910	-55.63	20240223	3460	1.45	20240805	7910	-55.63	20240223	3460	1.45	20240805	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
102	20241113	120202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3485	-105	5	-2.92	961435480	272133	33.36	3530	3600	3470	4665	2515	3590	3532.96	0.82	0	-1615	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1819	-105.61	1.63	12	0.52	-33.00	2141.00	7910	20240223	-55.94	3460	20240805	0.72	7910	-55.94	20240223	3460	0.72	20240805	7910	-55.94	20240223	3460	0.72	20240805	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
103	20241113	110202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3520	-70	5	-1.95	821357195	232102	28.45	3530	3600	3500	4665	2515	3590	3538.78	0.82	0	2377	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1837	-106.67	1.64	12	0.44	-33.00	2141.00	7910	20240223	-55.50	3460	20240805	1.73	7910	-55.50	20240223	3460	1.73	20240805	7910	-55.50	20240223	3460	1.73	20240805	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
104	20241113	100203	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3570	-20	5	-0.56	489547340	137932	16.91	3530	3600	3510	4665	2515	3590	3549.19	0.82	0	6218	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1863	-108.18	1.67	12	0.26	-33.00	2141.00	7910	20240223	-54.87	3460	20240805	3.18	7910	-54.87	20240223	3460	3.18	20240805	7910	-54.87	20240223	3460	3.18	20240805	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
105	20241113	090158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3535	-55	5	-1.53	63645765	18016	2.21	3530	3575	3530	4665	2515	3590	3532.73	0.82	0	2850	3910	3750	3670	3510	3430	3710	3470	261	1075	500	2290	5	1	52197139	1845	-107.12	1.65	12	0.03	-33.00	2141.00	7910	20240223	-55.31	3460	20240805	2.17	7910	-55.31	20240223	3460	2.17	20240805	7910	-55.31	20240223	3460	2.17	20240805	3.48	N	032620	500	260 억		426745	N	N	18	N	00	N
106	20241112	160351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3590	-245	5	-6.39	2929143435	797516	113.43	3830	3830	3590	4985	2685	3835	3674.09	0.73	0	43644	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1874	-108.79	1.68	12	1.53	-33.00	2141.00	7910	20240223	-54.61	3460	20240805	3.76	7910	-54.61	20240223	3460	3.76	20240805	7910	-54.61	20240223	3460	3.76	20240805	3.44	N	032620	500	260 억		382760	N	N	18	N	00	N
107	20241112	150354	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3625	-210	5	-5.48	2462140100	667847	94.98	3830	3830	3610	4985	2685	3835	3686.68	0.73	0	20727	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1892	-109.85	1.69	12	1.28	-33.00	2141.00	7910	20240223	-54.17	3460	20240805	4.77	7910	-54.17	20240223	3460	4.77	20240805	7910	-54.17	20240223	3460	4.77	20240805	3.44	N	032620	500	260 억		382760	N	N	0	N	00	N
108	20241112	140359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3625	-210	5	-5.48	2108267915	570237	81.10	3830	3830	3610	4985	2685	3835	3697.18	0.73	0	12668	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1892	-109.85	1.69	12	1.09	-33.00	2141.00	7910	20240223	-54.17	3460	20240805	4.77	7910	-54.17	20240223	3460	4.77	20240805	7910	-54.17	20240223	3460	4.77	20240805	3.44	N	032620	500	260 억		382760	N	N	0	N	00	N
109	20241112	130354	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3655	-180	5	-4.69	1821890705	491295	69.87	3830	3830	3615	4985	2685	3835	3708.34	0.73	0	7161	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1908	-110.76	1.71	12	0.94	-33.00	2141.00	7910	20240223	-53.79	3460	20240805	5.64	7910	-53.79	20240223	3460	5.64	20240805	7910	-53.79	20240223	3460	5.64	20240805	3.44	N	032620	500	260 억		382760	N	N	0	N	00	N
110	20241112	120354	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3705	-130	5	-3.39	1323657685	355265	50.53	3830	3830	3680	4985	2685	3835	3725.83	0.73	0	2158	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1934	-112.27	1.73	12	0.68	-33.00	2141.00	7910	20240223	-53.16	3460	20240805	7.08	7910	-53.16	20240223	3460	7.08	20240805	7910	-53.16	20240223	3460	7.08	20240805	3.44	N	032620	500	260 억		382760	N	N	0	N	00	N
111	20241112	110353	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3730	-105	5	-2.74	1197600335	321198	45.68	3830	3830	3680	4985	2685	3835	3728.54	0.73	0	646	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1947	-113.03	1.74	12	0.62	-33.00	2141.00	7910	20240223	-52.84	3460	20240805	7.80	7910	-52.84	20240223	3460	7.80	20240805	7910	-52.84	20240223	3460	7.80	20240805	3.44	N	032620	500	260 억		382760	N	N	0	N	00	N
112	20241112	100352	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3705	-130	5	-3.39	1061351070	284638	40.48	3830	3830	3680	4985	2685	3835	3728.77	0.73	0	1005	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1934	-112.27	1.73	12	0.55	-33.00	2141.00	7910	20240223	-53.16	3460	20240805	7.08	7910	-53.16	20240223	3460	7.08	20240805	7910	-53.16	20240223	3460	7.08	20240805	3.44	N	032620	500	260 억		382760	N	N	0	N	00	N
113	20241112	090352	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3800	-35	5	-0.91	87064985	22897	3.26	3830	3830	3780	4985	2685	3835	3802.46	0.73	0	2399	4121	3977	3906	3762	3691	3942	3727	261	1150	500	2450	5	1	52197139	1983	-115.15	1.77	12	0.04	-33.00	2141.00	7910	20240223	-51.96	3460	20240805	9.83	7910	-51.96	20240223	3460	9.83	20240805	7910	-51.96	20240223	3460	9.83	20240805	3.44	N	032620	500	260 억		382760	N	N	0	N	00	N
114	20241111	160350	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3835	-215	5	-5.31	2669073260	685565	86.74	4025	4050	3835	5260	2835	4050	3893.77	0.78	0	-24340	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2002	-116.21	1.79	12	1.31	-33.00	2141.00	7910	20240223	-51.52	3460	20240805	10.84	7910	-51.52	20240223	3460	10.84	20240805	7910	-51.52	20240223	3460	10.84	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
115	20241111	150402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3850	-200	5	-4.94	2419450345	620595	78.52	4025	4050	3835	5260	2835	4050	3898.49	0.78	0	-28233	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2010	-116.67	1.80	12	1.19	-33.00	2141.00	7910	20240223	-51.33	3460	20240805	11.27	7910	-51.33	20240223	3460	11.27	20240805	7910	-51.33	20240223	3460	11.27	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
116	20241111	140353	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3855	-195	5	-4.81	2057560770	526529	66.62	4025	4050	3850	5260	2835	4050	3907.66	0.78	0	-33241	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2012	-116.82	1.80	12	1.01	-33.00	2141.00	7910	20240223	-51.26	3460	20240805	11.42	7910	-51.26	20240223	3460	11.42	20240805	7910	-51.26	20240223	3460	11.42	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
117	20241111	130352	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3865	-185	5	-4.57	1867740330	477312	60.39	4025	4050	3855	5260	2835	4050	3912.91	0.78	0	-31614	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2017	-117.12	1.81	12	0.91	-33.00	2141.00	7910	20240223	-51.14	3460	20240805	11.71	7910	-51.14	20240223	3460	11.71	20240805	7910	-51.14	20240223	3460	11.71	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
118	20241111	120351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3875	-175	5	-4.32	1717692990	438460	55.48	4025	4050	3855	5260	2835	4050	3917.42	0.78	0	-28303	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2023	-117.42	1.81	12	0.84	-33.00	2141.00	7910	20240223	-51.01	3460	20240805	11.99	7910	-51.01	20240223	3460	11.99	20240805	7910	-51.01	20240223	3460	11.99	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
119	20241111	110351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3860	-190	5	-4.69	1555141670	396421	50.16	4025	4050	3860	5260	2835	4050	3922.81	0.78	0	-23856	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2015	-116.97	1.80	12	0.76	-33.00	2141.00	7910	20240223	-51.20	3460	20240805	11.56	7910	-51.20	20240223	3460	11.56	20240805	7910	-51.20	20240223	3460	11.56	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
120	20241111	100350	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3895	-155	5	-3.83	1224731635	311359	39.39	4025	4050	3875	5260	2835	4050	3933.34	0.78	0	-17537	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2033	-118.03	1.82	12	0.60	-33.00	2141.00	7910	20240223	-50.76	3460	20240805	12.57	7910	-50.76	20240223	3460	12.57	20240805	7910	-50.76	20240223	3460	12.57	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
121	20241111	090349	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3975	-75	5	-1.85	263524850	65933	8.34	4025	4050	3955	5260	2835	4050	3996.49	0.78	0	-13919	4250	4150	4100	4000	3950	4125	3975	261	1210	500	2590	5	1	52197139	2075	-120.45	1.86	12	0.13	-33.00	2141.00	7910	20240223	-49.75	3460	20240805	14.88	7910	-49.75	20240223	3460	14.88	20240805	7910	-49.75	20240223	3460	14.88	20240805	3.61	N	032620	500	260 억		407385	N	N	0	N	00	N
122	20241108	160347	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4050	-100	5	-2.41	3163173465	769649	69.56	4075	4200	4050	5390	2905	4150	4110.45	0.77	0	5655	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2114	-122.73	1.89	12	1.47	-33.00	2141.00	7910	20240223	-48.80	3460	20240805	17.05	7910	-48.80	20240223	3460	17.05	20240805	7910	-48.80	20240223	3460	17.05	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
123	20241108	150353	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	-85	5	-2.05	2737147425	664611	60.07	4075	4200	4050	5390	2905	4150	4118.40	0.77	0	668	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2122	-123.18	1.90	12	1.27	-33.00	2141.00	7910	20240223	-48.61	3460	20240805	17.49	7910	-48.61	20240223	3460	17.49	20240805	7910	-48.61	20240223	3460	17.49	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
124	20241108	140350	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4070	-80	5	-1.93	2507817715	608300	54.98	4075	4200	4050	5390	2905	4150	4122.65	0.77	0	-7818	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2124	-123.33	1.90	12	1.17	-33.00	2141.00	7910	20240223	-48.55	3460	20240805	17.63	7910	-48.55	20240223	3460	17.63	20240805	7910	-48.55	20240223	3460	17.63	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
125	20241108	130351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4125	-25	5	-0.60	2014137335	487241	44.04	4075	4200	4075	5390	2905	4150	4133.75	0.77	0	3775	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2153	-125.00	1.93	12	0.93	-33.00	2141.00	7910	20240223	-47.85	3460	20240805	19.22	7910	-47.85	20240223	3460	19.22	20240805	7910	-47.85	20240223	3460	19.22	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
126	20241108	120352	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4135	-15	5	-0.36	1839440705	444866	40.21	4075	4200	4075	5390	2905	4150	4134.81	0.77	0	4275	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2158	-125.30	1.93	12	0.85	-33.00	2141.00	7910	20240223	-47.72	3460	20240805	19.51	7910	-47.72	20240223	3460	19.51	20240805	7910	-47.72	20240223	3460	19.51	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
127	20241108	110352	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4130	-20	5	-0.48	1716306965	415057	37.52	4075	4200	4075	5390	2905	4150	4135.10	0.77	0	7037	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2156	-125.15	1.93	12	0.80	-33.00	2141.00	7910	20240223	-47.79	3460	20240805	19.36	7910	-47.79	20240223	3460	19.36	20240805	7910	-47.79	20240223	3460	19.36	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
128	20241108	100354	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4115	-35	5	-0.84	1488454100	359785	32.52	4075	4200	4075	5390	2905	4150	4137.05	0.77	0	5030	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2148	-124.70	1.92	12	0.69	-33.00	2141.00	7910	20240223	-47.98	3460	20240805	18.93	7910	-47.98	20240223	3460	18.93	20240805	7910	-47.98	20240223	3460	18.93	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
129	20241108	090347	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-45	5	-1.08	230495940	56382	5.10	4075	4130	4075	5390	2905	4150	4087.64	0.77	0	9702	4246	4197	4111	4062	3976	4222	4087	261	1240	500	2650	5	1	52197139	2143	-124.39	1.92	12	0.11	-33.00	2141.00	7910	20240223	-48.10	3460	20240805	18.64	7910	-48.10	20240223	3460	18.64	20240805	7910	-48.10	20240223	3460	18.64	20240805	3.50	N	032620	500	260 억		401498	N	N	0	N	00	N
130	20241107	160347	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4150	-40	5	-0.95	4416047195	1077790	53.76	4145	4160	4025	5440	2935	4190	4096.83	0.81	0	-21669	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2166	-125.76	1.94	12	2.06	-33.00	2141.00	7910	20240223	-47.53	3460	20240805	19.94	7910	-47.53	20240223	3460	19.94	20240805	7910	-47.53	20240223	3460	19.94	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
131	20241107	150349	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4115	-75	5	-1.79	3695937770	903821	45.08	4145	4160	4025	5440	2935	4190	4089.03	0.81	0	-47427	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2148	-124.70	1.92	12	1.73	-33.00	2141.00	7910	20240223	-47.98	3460	20240805	18.93	7910	-47.98	20240223	3460	18.93	20240805	7910	-47.98	20240223	3460	18.93	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
132	20241107	140351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4060	-130	5	-3.10	2602502870	636480	31.75	4145	4160	4045	5440	2935	4190	4088.61	0.81	0	-18463	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2119	-123.03	1.90	12	1.22	-33.00	2141.00	7910	20240223	-48.67	3460	20240805	17.34	7910	-48.67	20240223	3460	17.34	20240805	7910	-48.67	20240223	3460	17.34	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
133	20241107	130353	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4115	-75	5	-1.79	2301341300	562646	28.06	4145	4160	4045	5440	2935	4190	4089.89	0.81	0	-27205	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2148	-124.70	1.92	12	1.08	-33.00	2141.00	7910	20240223	-47.98	3460	20240805	18.93	7910	-47.98	20240223	3460	18.93	20240805	7910	-47.98	20240223	3460	18.93	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
134	20241107	120351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4115	-75	5	-1.79	2131168755	521356	26.00	4145	4160	4045	5440	2935	4190	4087.38	0.81	0	-35508	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2148	-124.70	1.92	12	1.00	-33.00	2141.00	7910	20240223	-47.98	3460	20240805	18.93	7910	-47.98	20240223	3460	18.93	20240805	7910	-47.98	20240223	3460	18.93	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
135	20241107	110349	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-80	5	-1.91	1907161225	466773	23.28	4145	4160	4045	5440	2935	4190	4085.43	0.81	0	-45455	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2145	-124.55	1.92	12	0.89	-33.00	2141.00	7910	20240223	-48.04	3460	20240805	18.79	7910	-48.04	20240223	3460	18.79	20240805	7910	-48.04	20240223	3460	18.79	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
136	20241107	100349	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4085	-105	5	-2.51	1499613265	367357	18.32	4145	4160	4045	5440	2935	4190	4081.63	0.81	0	-54907	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2132	-123.79	1.91	12	0.70	-33.00	2141.00	7910	20240223	-48.36	3460	20240805	18.06	7910	-48.36	20240223	3460	18.06	20240805	7910	-48.36	20240223	3460	18.06	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
137	20241107	090349	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-80	5	-1.91	287163310	69449	3.46	4145	4160	4105	5440	2935	4190	4133.39	0.81	0	-17568	4676	4432	4276	4032	3876	4355	3955	261	1250	500	2680	5	1	52197139	2145	-124.55	1.92	12	0.13	-33.00	2141.00	7910	20240223	-48.04	3460	20240805	18.79	7910	-48.04	20240223	3460	18.79	20240805	7910	-48.04	20240223	3460	18.79	20240805	3.51	N	032620	500	260 억		425135	N	N	0	N	00	N
138	20241106	160352	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-340	5	-7.51	8495753890	1957043	72.30	4410	4520	4120	5880	3175	4530	4341.32	0.75	0	38149	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2187	-126.97	1.96	12	3.75	-33.00	2141.00	7910	20240223	-47.03	3460	20240805	21.10	7910	-47.03	20240223	3460	21.10	20240805	7910	-47.03	20240223	3460	21.10	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
139	20241106	150400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4175	-355	5	-7.84	7688360895	1763095	65.14	4410	4520	4160	5880	3175	4530	4360.66	0.75	0	-8251	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2179	-126.52	1.95	12	3.38	-33.00	2141.00	7910	20240223	-47.22	3460	20240805	20.66	7910	-47.22	20240223	3460	20.66	20240805	7910	-47.22	20240223	3460	20.66	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
140	20241106	140359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4235	-295	5	-6.51	6592975815	1502402	55.51	4410	4520	4220	5880	3175	4530	4388.23	0.75	0	-9634	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2211	-128.33	1.98	12	2.88	-33.00	2141.00	7910	20240223	-46.46	3460	20240805	22.40	7910	-46.46	20240223	3460	22.40	20240805	7910	-46.46	20240223	3460	22.40	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
141	20241106	130359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-260	5	-5.74	6103278270	1387453	51.26	4410	4520	4220	5880	3175	4530	4398.85	0.75	0	-8891	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2229	-129.39	1.99	12	2.66	-33.00	2141.00	7910	20240223	-46.02	3460	20240805	23.41	7910	-46.02	20240223	3460	23.41	20240805	7910	-46.02	20240223	3460	23.41	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
142	20241106	120349	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4345	-185	5	-4.08	4848911970	1095471	40.47	4410	4520	4320	5880	3175	4530	4426.27	0.75	0	-15326	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2268	-131.67	2.03	12	2.10	-33.00	2141.00	7910	20240223	-45.07	3460	20240805	25.58	7910	-45.07	20240223	3460	25.58	20240805	7910	-45.07	20240223	3460	25.58	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
143	20241106	110353	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	-115	5	-2.54	3873117225	872450	32.23	4410	4520	4390	5880	3175	4530	4439.29	0.75	0	-3941	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2305	-133.79	2.06	12	1.67	-33.00	2141.00	7910	20240223	-44.18	3460	20240805	27.60	7910	-44.18	20240223	3460	27.60	20240805	7910	-44.18	20240223	3460	27.60	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
144	20241106	100353	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-90	5	-1.99	3352600295	754687	27.88	4410	4520	4390	5880	3175	4530	4442.30	0.75	0	-1441	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2318	-134.55	2.07	12	1.45	-33.00	2141.00	7910	20240223	-43.87	3460	20240805	28.32	7910	-43.87	20240223	3460	28.32	20240805	7910	-43.87	20240223	3460	28.32	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
145	20241106	090351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-90	5	-1.99	805193920	181830	6.72	4410	4465	4390	5880	3175	4530	4427.93	0.75	0	-3264	4706	4617	4441	4352	4176	4662	4397	261	1350	500	2890	5	1	52197139	2318	-134.55	2.07	12	0.35	-33.00	2141.00	7910	20240223	-43.87	3460	20240805	28.32	7910	-43.87	20240223	3460	28.32	20240805	7910	-43.87	20240223	3460	28.32	20240805	2.95	N	032620	500	260 억		391190	N	N	0	N	00	N
146	20241105	160343	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	60	2	1.34	11327089525	2570512	36.49	4460	4530	4265	5810	3130	4470	4406.20	0.99	0	-124928	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2365	-137.27	2.12	12	4.92	-33.00	2141.00	7910	20240223	-42.73	3460	20240805	30.92	7910	-42.73	20240223	3460	30.92	20240805	7910	-42.73	20240223	3460	30.92	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
147	20241105	150350	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	10	2	0.22	8880116155	2027465	28.78	4460	4485	4265	5810	3130	4470	4379.90	0.99	0	-127249	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2338	-135.76	2.09	12	3.88	-33.00	2141.00	7910	20240223	-43.36	3460	20240805	29.48	7910	-43.36	20240223	3460	29.48	20240805	7910	-43.36	20240223	3460	29.48	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
148	20241105	140347	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-30	5	-0.67	6570062700	1507960	21.41	4460	4460	4265	5810	3130	4470	4356.91	0.99	0	-65793	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2318	-134.55	2.07	12	2.89	-33.00	2141.00	7910	20240223	-43.87	3460	20240805	28.32	7910	-43.87	20240223	3460	28.32	20240805	7910	-43.87	20240223	3460	28.32	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
149	20241105	130348	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	-95	5	-2.13	5843924725	1342398	19.06	4460	4460	4265	5810	3130	4470	4353.33	0.99	0	-77106	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2284	-132.58	2.04	12	2.57	-33.00	2141.00	7910	20240223	-44.69	3460	20240805	26.45	7910	-44.69	20240223	3460	26.45	20240805	7910	-44.69	20240223	3460	26.45	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
150	20241105	120347	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4355	-115	5	-2.57	5372972605	1234688	17.53	4460	4460	4265	5810	3130	4470	4351.67	0.99	0	-91811	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2273	-131.97	2.03	12	2.37	-33.00	2141.00	7910	20240223	-44.94	3460	20240805	25.87	7910	-44.94	20240223	3460	25.87	20240805	7910	-44.94	20240223	3460	25.87	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
151	20241105	110340	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	-95	5	-2.13	4944602665	1136353	16.13	4460	4460	4265	5810	3130	4470	4351.27	0.99	0	-113748	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2284	-132.58	2.04	12	2.18	-33.00	2141.00	7910	20240223	-44.69	3460	20240805	26.45	7910	-44.69	20240223	3460	26.45	20240805	7910	-44.69	20240223	3460	26.45	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
152	20241105	100346	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4340	-130	5	-2.91	4230618130	972628	13.81	4460	4460	4265	5810	3130	4470	4349.66	0.99	0	-124593	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2265	-131.52	2.03	12	1.86	-33.00	2141.00	7910	20240223	-45.13	3460	20240805	25.43	7910	-45.13	20240223	3460	25.43	20240805	7910	-45.13	20240223	3460	25.43	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
153	20241105	090344	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	-60	5	-1.34	728906160	164629	2.34	4460	4460	4400	5810	3130	4470	4427.53	0.99	0	-32535	4920	4695	4535	4310	4150	4615	4230	261	1340	500	2860	5	1	52197139	2302	-133.64	2.06	12	0.32	-33.00	2141.00	7910	20240223	-44.25	3460	20240805	27.46	7910	-44.25	20240223	3460	27.46	20240805	7910	-44.25	20240223	3460	27.46	20240805	2.24	N	032620	500	260 억		516598	N	N	0	N	00	N
154	20241104	160342	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-70	5	-1.54	31288040165	6818157	35.33	4660	4760	4375	5900	3180	4540	4589.12	0.72	0	143703	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2333	-135.45	2.09	12	13.06	-33.00	2141.00	7910	20240223	-43.49	3460	20240805	29.19	7910	-43.49	20240223	3460	29.19	20240805	7910	-43.49	20240223	3460	29.19	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
155	20241104	150350	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	-140	5	-3.08	30202510555	6572895	34.06	4660	4760	4390	5900	3180	4540	4595.01	0.72	0	156965	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2297	-133.33	2.06	12	12.59	-33.00	2141.00	7910	20240223	-44.37	3460	20240805	27.17	7910	-44.37	20240223	3460	27.17	20240805	7910	-44.37	20240223	3460	27.17	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
156	20241104	140342	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4455	-85	5	-1.87	28414170060	6169337	31.97	4660	4760	4425	5900	3180	4540	4605.71	0.72	0	108961	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2325	-135.00	2.08	12	11.82	-33.00	2141.00	7910	20240223	-43.68	3460	20240805	28.76	7910	-43.68	20240223	3460	28.76	20240805	7910	-43.68	20240223	3460	28.76	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
157	20241104	130311	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-25	5	-0.55	26391006810	5717240	29.63	4660	4760	4450	5900	3180	4540	4616.04	0.72	0	15004	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2357	-136.82	2.11	12	10.95	-33.00	2141.00	7910	20240223	-42.92	3460	20240805	30.49	7910	-42.92	20240223	3460	30.49	20240805	7910	-42.92	20240223	3460	30.49	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
158	20241104	120338	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4695	155	2	3.41	18646166870	4046097	20.97	4660	4760	4450	5900	3180	4540	4608.43	0.72	0	26352	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2451	-142.27	2.19	12	7.75	-33.00	2141.00	7910	20240223	-40.64	3460	20240805	35.69	7910	-40.64	20240223	3460	35.69	20240805	7910	-40.64	20240223	3460	35.69	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
159	20241104	110337	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	-15	5	-0.33	11713378335	2556677	13.25	4660	4760	4450	5900	3180	4540	4581.49	0.72	0	42078	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2362	-137.12	2.11	12	4.90	-33.00	2141.00	7910	20240223	-42.79	3460	20240805	30.78	7910	-42.79	20240223	3460	30.78	20240805	7910	-42.79	20240223	3460	30.78	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
160	20241104	100334	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	5	2	0.11	10342000455	2254747	11.68	4660	4760	4450	5900	3180	4540	4586.77	0.72	0	18367	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2372	-137.73	2.12	12	4.32	-33.00	2141.00	7910	20240223	-42.54	3460	20240805	31.36	7910	-42.54	20240223	3460	31.36	20240805	7910	-42.54	20240223	3460	31.36	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
161	20241104	090336	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	80	2	1.76	4091693070	875788	4.54	4660	4760	4590	5900	3180	4540	4672.01	0.72	0	16820	5593	5066	4423	3896	3253	5330	4160	261	1360	500	2900	5	1	52197139	2412	-140.00	2.16	12	1.68	-33.00	2141.00	7910	20240223	-41.59	3460	20240805	33.53	7910	-41.59	20240223	3460	33.53	20240805	7910	-41.59	20240223	3460	33.53	20240805	2.26	N	032620	500	260 억		375619	N	N	0	N	00	N
162	20241101	160327	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	730	2	19.16	85015696415	18578967	35410.77	3840	4950	3780	4950	2670	3810	4575.93	0.95	0	-123394	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	2370	-137.58	2.12	12	35.59	-33.00	2141.00	7910	20240223	-42.60	3460	20240805	31.21	7910	-42.60	20240223	3460	31.21	20240805	7910	-42.60	20240223	3460	31.21	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N
163	20241101	150335	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	615	2	16.14	81383052650	17770400	33869.67	3840	4950	3780	4950	2670	3810	4579.70	0.95	0	-126042	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	2310	-134.09	2.07	12	34.04	-33.00	2141.00	7910	20240223	-44.06	3460	20240805	27.89	7910	-44.06	20240223	3460	27.89	20240805	7910	-44.06	20240223	3460	27.89	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N
164	20241101	140330	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4365	555	2	14.57	71857995655	15626011	29782.55	3840	4950	3780	4950	2670	3810	4598.61	0.95	0	-110311	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	2278	-132.27	2.04	12	29.94	-33.00	2141.00	7910	20240223	-44.82	3460	20240805	26.16	7910	-44.82	20240223	3460	26.16	20240805	7910	-44.82	20240223	3460	26.16	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N
165	20241101	130400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4575	765	2	20.08	65839770575	14281086	27219.18	3840	4950	3780	4950	2670	3810	4610.28	0.95	0	-132068	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	2388	-138.64	2.14	12	27.36	-33.00	2141.00	7910	20240223	-42.16	3460	20240805	32.23	7910	-42.16	20240223	3460	32.23	20240805	7910	-42.16	20240223	3460	32.23	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N
166	20241101	120400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4660	850	2	22.31	62578273565	13575404	25874.18	3840	4950	3780	4950	2670	3810	4609.68	0.95	0	-126440	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	2432	-141.21	2.18	12	26.01	-33.00	2141.00	7910	20240223	-41.09	3460	20240805	34.68	7910	-41.09	20240223	3460	34.68	20240805	7910	-41.09	20240223	3460	34.68	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N
167	20241101	110358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	840	2	22.05	56344382800	12228722	23307.45	3840	4950	3780	4950	2670	3810	4607.54	0.95	0	-129090	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	2427	-140.91	2.17	12	23.43	-33.00	2141.00	7910	20240223	-41.21	3460	20240805	34.39	7910	-41.21	20240223	3460	34.39	20240805	7910	-41.21	20240223	3460	34.39	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N
168	20241101	100359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4715	905	2	23.75	48840767625	10624171	20249.24	3840	4950	3780	4950	2670	3810	4597.14	0.95	0	-121840	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	2461	-142.88	2.20	12	20.35	-33.00	2141.00	7910	20240223	-40.39	3460	20240805	36.27	7910	-40.39	20240223	3460	36.27	20240805	7910	-40.39	20240223	3460	36.27	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N
169	20241101	090358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3800	-10	5	-0.26	6791125	1790	3.41	3840	3840	3785	4950	2670	3810	3793.92	0.95	0	-1349	3923	3866	3803	3746	3683	3895	3775	261	1140	500	2430	5	1	52197139	1983	-115.15	1.77	12	0.00	-33.00	2141.00	7910	20240223	-51.96	3460	20240805	9.83	7910	-51.96	20240223	3460	9.83	20240805	7910	-51.96	20240223	3460	9.83	20240805	2.27	N	032620	500	260 억		496523	N	N	0	N	00	N