KissMeData/052400/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	160552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	-130	5	-0.89	177962480	12239	103.95	14550	14790	14390	18980	10220	14600	14540.61	1.25	0	736	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2156	7.44	1.03	12	0.08	1945.00	14089.00	20750	20240409	-30.27	12000	20240805	20.58	20750	-30.27	20240409	12000	20.58	20240805	20750	-30.27	20240409	12000	20.58	20240805	2.40	N	052400	500	77 억		186801	N	N	59	N	00	N
3	20241129	150604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	90	2	0.62	164879800	11335	96.27	14550	14790	14390	18980	10220	14600	14546.08	1.25	0	1022	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2189	7.55	1.04	12	0.08	1945.00	14089.00	20750	20240409	-29.20	12000	20240805	22.42	20750	-29.20	20240409	12000	22.42	20240805	20750	-29.20	20240409	12000	22.42	20240805	2.40	N	052400	500	77 억		186801	N	N	13	N	00	N
4	20241129	140604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14490	-110	5	-0.75	94174290	6496	55.17	14550	14790	14390	18980	10220	14600	14497.27	1.25	0	138	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2159	7.45	1.03	12	0.04	1945.00	14089.00	20750	20240409	-30.17	12000	20240805	20.75	20750	-30.17	20240409	12000	20.75	20240805	20750	-30.17	20240409	12000	20.75	20240805	2.40	N	052400	500	77 억		186801	N	N	13	N	00	N
5	20241129	130604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-200	5	-1.37	91105330	6284	53.37	14550	14790	14390	18980	10220	14600	14497.98	1.25	0	130	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2146	7.40	1.02	12	0.04	1945.00	14089.00	20750	20240409	-30.60	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	20750	-30.60	20240409	12000	20.00	20240805	2.40	N	052400	500	77 억		186801	N	N	13	N	00	N
6	20241129	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-200	5	-1.37	84470100	5824	49.46	14550	14790	14400	18980	10220	14600	14503.79	1.25	0	215	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2146	7.40	1.02	12	0.04	1945.00	14089.00	20750	20240409	-30.60	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	20750	-30.60	20240409	12000	20.00	20240805	2.40	N	052400	500	77 억		186801	N	N	13	N	00	N
7	20241129	110605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	-120	5	-0.82	67585280	4652	39.51	14550	14790	14420	18980	10220	14600	14528.22	1.25	0	0	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2158	7.44	1.03	12	0.03	1945.00	14089.00	20750	20240409	-30.22	12000	20240805	20.67	20750	-30.22	20240409	12000	20.67	20240805	20750	-30.22	20240409	12000	20.67	20240805	2.40	N	052400	500	77 억		186801	N	N	13	N	00	N
8	20241129	100604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	-40	5	-0.27	55726060	3835	32.57	14550	14790	14430	18980	10220	14600	14530.92	1.25	0	-19	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2169	7.49	1.03	12	0.03	1945.00	14089.00	20750	20240409	-29.83	12000	20240805	21.33	20750	-29.83	20240409	12000	21.33	20240805	20750	-29.83	20240409	12000	21.33	20240805	2.40	N	052400	500	77 억		186801	N	N	13	N	00	N
9	20241129	090604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	190	2	1.30	31214790	2148	18.24	14550	14790	14500	18980	10220	14600	14532.03	1.25	0	-81	14900	14750	14630	14480	14360	14690	14420	78	4380	500	9920	10	1	14899999	2204	7.60	1.05	12	0.01	1945.00	14089.00	20750	20240409	-28.72	12000	20240805	23.25	20750	-28.72	20240409	12000	23.25	20240805	20750	-28.72	20240409	12000	23.25	20240805	2.40	N	052400	500	77 억		186801	N	N	13	N	00	N
10	20241128	160558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14600	-130	5	-0.88	172049770	11731	71.87	14730	14780	14510	19140	10320	14730	14665.70	1.25	0	641	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2175	7.51	1.04	12	0.08	1945.00	14089.00	20750	20240409	-29.64	12000	20240805	21.67	20750	-29.64	20240409	12000	21.67	20240805	20750	-29.64	20240409	12000	21.67	20240805	2.39	N	052400	500	77 억		186083	N	N	13	N	00	N
11	20241128	150607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14670	-60	5	-0.41	155779350	10617	65.04	14730	14780	14510	19140	10320	14730	14672.09	1.25	0	798	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2186	7.54	1.04	12	0.07	1945.00	14089.00	20750	20240409	-29.30	12000	20240805	22.25	20750	-29.30	20240409	12000	22.25	20240805	20750	-29.30	20240409	12000	22.25	20240805	2.39	N	052400	500	77 억		186083	N	N	0	N	00	N
12	20241128	140607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-20	5	-0.14	89492130	6108	37.42	14730	14780	14510	19140	10320	14730	14650.32	1.25	0	-296	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2192	7.56	1.04	12	0.04	1945.00	14089.00	20750	20240409	-29.11	12000	20240805	22.58	20750	-29.11	20240409	12000	22.58	20240805	20750	-29.11	20240409	12000	22.58	20240805	2.39	N	052400	500	77 억		186083	N	N	0	N	00	N
13	20241128	130604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14700	-30	5	-0.20	81474120	5562	34.07	14730	14780	14510	19140	10320	14730	14646.85	1.25	0	83	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2190	7.56	1.04	12	0.04	1945.00	14089.00	20750	20240409	-29.16	12000	20240805	22.50	20750	-29.16	20240409	12000	22.50	20240805	20750	-29.16	20240409	12000	22.50	20240805	2.39	N	052400	500	77 억		186083	N	N	0	N	00	N
14	20241128	120607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14740	10	2	0.07	79957400	5459	33.44	14730	14780	14510	19140	10320	14730	14645.34	1.25	0	171	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2196	7.58	1.05	12	0.04	1945.00	14089.00	20750	20240409	-28.96	12000	20240805	22.83	20750	-28.96	20240409	12000	22.83	20240805	20750	-28.96	20240409	12000	22.83	20240805	2.39	N	052400	500	77 억		186083	N	N	0	N	00	N
15	20241128	110609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14780	50	2	0.34	79250670	5411	33.15	14730	14780	14510	19140	10320	14730	14644.64	1.25	0	173	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2202	7.60	1.05	12	0.04	1945.00	14089.00	20750	20240409	-28.77	12000	20240805	23.17	20750	-28.77	20240409	12000	23.17	20240805	20750	-28.77	20240409	12000	23.17	20240805	2.39	N	052400	500	77 억		186083	N	N	0	N	00	N
16	20241128	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	-140	5	-0.95	46963970	3213	19.68	14730	14760	14510	19140	10320	14730	14613.23	1.25	0	398	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2174	7.50	1.04	12	0.02	1945.00	14089.00	20750	20240409	-29.69	12000	20240805	21.58	20750	-29.69	20240409	12000	21.58	20240805	20750	-29.69	20240409	12000	21.58	20240805	2.39	N	052400	500	77 억		186083	N	N	0	N	00	N
17	20241128	090606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14610	-120	5	-0.81	23538450	1606	9.84	14730	14730	14600	19140	10320	14730	14651.69	1.25	0	329	14916	14822	14676	14582	14436	14870	14630	78	4410	500	10010	10	1	14899999	2177	7.51	1.04	12	0.01	1945.00	14089.00	20750	20240409	-29.59	12000	20240805	21.75	20750	-29.59	20240409	12000	21.75	20240805	20750	-29.59	20240409	12000	21.75	20240805	2.39	N	052400	500	77 억		186083	N	N	0	N	00	N
18	20241127	160552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	-60	5	-0.41	226731510	15481	61.02	14530	14770	14530	19220	10360	14790	14645.79	1.26	0	-1618	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2195	7.57	1.05	12	0.10	1945.00	14089.00	20750	20240409	-29.01	12000	20240805	22.75	20750	-29.01	20240409	12000	22.75	20240805	20750	-29.01	20240409	12000	22.75	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
19	20241127	150602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14720	-70	5	-0.47	213908530	14611	57.59	14530	14770	14530	19220	10360	14790	14640.24	1.26	0	-1447	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2193	7.57	1.04	12	0.10	1945.00	14089.00	20750	20240409	-29.06	12000	20240805	22.67	20750	-29.06	20240409	12000	22.67	20240805	20750	-29.06	20240409	12000	22.67	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
20	20241127	140602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14610	-180	5	-1.22	143207120	9782	38.55	14530	14770	14530	19220	10360	14790	14639.86	1.26	0	-978	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2177	7.51	1.04	12	0.07	1945.00	14089.00	20750	20240409	-29.59	12000	20240805	21.75	20750	-29.59	20240409	12000	21.75	20240805	20750	-29.59	20240409	12000	21.75	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
21	20241127	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	-100	5	-0.68	109031140	7447	29.35	14530	14770	14530	19220	10360	14790	14640.95	1.26	0	-288	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2189	7.55	1.04	12	0.05	1945.00	14089.00	20750	20240409	-29.20	12000	20240805	22.42	20750	-29.20	20240409	12000	22.42	20240805	20750	-29.20	20240409	12000	22.42	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
22	20241127	120603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-80	5	-0.54	103779550	7088	27.94	14530	14770	14530	19220	10360	14790	14641.58	1.26	0	-209	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2192	7.56	1.04	12	0.05	1945.00	14089.00	20750	20240409	-29.11	12000	20240805	22.58	20750	-29.11	20240409	12000	22.58	20240805	20750	-29.11	20240409	12000	22.58	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
23	20241127	110602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	-220	5	-1.49	76259610	5209	20.53	14530	14770	14530	19220	10360	14790	14639.97	1.26	0	-128	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2171	7.49	1.03	12	0.03	1945.00	14089.00	20750	20240409	-29.78	12000	20240805	21.42	20750	-29.78	20240409	12000	21.42	20240805	20750	-29.78	20240409	12000	21.42	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
24	20241127	100602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14770	-20	5	-0.14	46285660	3165	12.47	14530	14770	14530	19220	10360	14790	14624.22	1.26	0	1128	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2201	7.59	1.05	12	0.02	1945.00	14089.00	20750	20240409	-28.82	12000	20240805	23.08	20750	-28.82	20240409	12000	23.08	20240805	20750	-28.82	20240409	12000	23.08	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
25	20241127	090558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14660	-130	5	-0.88	8298340	569	2.24	14530	14760	14530	19220	10360	14790	14584.08	1.26	0	211	15350	15070	14690	14410	14030	15210	14550	78	4430	500	10050	10	1	14899999	2184	7.54	1.04	12	0.00	1945.00	14089.00	20750	20240409	-29.35	12000	20240805	22.17	20750	-29.35	20240409	12000	22.17	20240805	20750	-29.35	20240409	12000	22.17	20240805	2.30	N	052400	500	77 억		187664	N	N	0	N	00	N
26	20241126	160555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	-10	5	-0.07	369395740	25360	16.62	14530	14970	14310	19240	10360	14800	14566.08	1.23	0	4781	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2204	7.60	1.05	12	0.17	1945.00	14089.00	20750	20240409	-28.72	12000	20240805	23.25	20750	-28.72	20240409	12000	23.25	20240805	20750	-28.72	20240409	12000	23.25	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
27	20241126	150558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	30	2	0.20	339022940	23295	15.27	14530	14970	14310	19240	10360	14800	14553.46	1.23	0	4085	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2210	7.62	1.05	12	0.16	1945.00	14089.00	20750	20240409	-28.53	12000	20240805	23.58	20750	-28.53	20240409	12000	23.58	20240805	20750	-28.53	20240409	12000	23.58	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
28	20241126	140556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	-10	5	-0.07	282538830	19496	12.78	14530	14850	14310	19240	10360	14800	14492.14	1.23	0	4748	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2204	7.60	1.05	12	0.13	1945.00	14089.00	20750	20240409	-28.72	12000	20240805	23.25	20750	-28.72	20240409	12000	23.25	20240805	20750	-28.72	20240409	12000	23.25	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
29	20241126	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-90	5	-0.61	260790690	18023	11.81	14530	14740	14310	19240	10360	14800	14469.88	1.23	0	5061	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2192	7.56	1.04	12	0.12	1945.00	14089.00	20750	20240409	-29.11	12000	20240805	22.58	20750	-29.11	20240409	12000	22.58	20240805	20750	-29.11	20240409	12000	22.58	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
30	20241126	120601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	-260	5	-1.76	241956680	16736	10.97	14530	14740	14310	19240	10360	14800	14457.26	1.23	0	4303	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2166	7.48	1.03	12	0.11	1945.00	14089.00	20750	20240409	-29.93	12000	20240805	21.17	20750	-29.93	20240409	12000	21.17	20240805	20750	-29.93	20240409	12000	21.17	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
31	20241126	110604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	-230	5	-1.55	236345800	16351	10.72	14530	14740	14310	19240	10360	14800	14454.52	1.23	0	4535	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2171	7.49	1.03	12	0.11	1945.00	14089.00	20750	20240409	-29.78	12000	20240805	21.42	20750	-29.78	20240409	12000	21.42	20240805	20750	-29.78	20240409	12000	21.42	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
32	20241126	100604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	-440	5	-2.97	221046120	15294	10.02	14530	14740	14310	19240	10360	14800	14453.13	1.23	0	3925	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2140	7.38	1.02	12	0.10	1945.00	14089.00	20750	20240409	-30.80	12000	20240805	19.67	20750	-30.80	20240409	12000	19.67	20240805	20750	-30.80	20240409	12000	19.67	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
33	20241126	090559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	-360	5	-2.43	108217270	7465	4.89	14530	14740	14310	19240	10360	14800	14496.62	1.23	0	1509	16900	15850	14940	13890	12980	16375	14415	78	4440	500	10060	10	1	14899999	2152	7.42	1.02	12	0.05	1945.00	14089.00	20750	20240409	-30.41	12000	20240805	20.33	20750	-30.41	20240409	12000	20.33	20240805	20750	-30.41	20240409	12000	20.33	20240805	2.29	N	052400	500	77 억		182888	N	N	0	N	00	N
34	20241125	160546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	640	2	4.52	2287036780	150576	730.56	14140	15990	14030	18400	9920	14160	15190.60	1.32	0	-13303	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2205	7.61	1.05	12	1.01	1945.00	14089.00	20750	20240409	-28.67	12000	20240805	23.33	20750	-28.67	20240409	12000	23.33	20240805	20750	-28.67	20240409	12000	23.33	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
35	20241125	150556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15130	970	2	6.85	2143365120	140937	683.80	14140	15990	14030	18400	9920	14160	15207.97	1.32	0	-12900	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2254	7.78	1.07	12	0.95	1945.00	14089.00	20750	20240409	-27.08	12000	20240805	26.08	20750	-27.08	20240409	12000	26.08	20240805	20750	-27.08	20240409	12000	26.08	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
36	20241125	140555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14240	80	2	0.56	123067970	8706	42.24	14140	14280	14030	18400	9920	14160	14135.99	1.32	0	1190	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2122	7.32	1.01	12	0.06	1945.00	14089.00	20750	20240409	-31.37	12000	20240805	18.67	20750	-31.37	20240409	12000	18.67	20240805	20750	-31.37	20240409	12000	18.67	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
37	20241125	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14160	0	3	0.00	73795480	5225	25.35	14140	14270	14030	18400	9920	14160	14123.54	1.32	0	-1254	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2110	7.28	1.01	12	0.04	1945.00	14089.00	20750	20240409	-31.76	12000	20240805	18.00	20750	-31.76	20240409	12000	18.00	20240805	20750	-31.76	20240409	12000	18.00	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
38	20241125	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14170	10	2	0.07	53843690	3812	18.49	14140	14270	14030	18400	9920	14160	14124.79	1.32	0	-1013	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2111	7.29	1.01	12	0.03	1945.00	14089.00	20750	20240409	-31.71	12000	20240805	18.08	20750	-31.71	20240409	12000	18.08	20240805	20750	-31.71	20240409	12000	18.08	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
39	20241125	110553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14090	-70	5	-0.49	31660040	2239	10.86	14140	14270	14030	18400	9920	14160	14140.26	1.32	0	-575	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2099	7.24	1.00	12	0.02	1945.00	14089.00	20750	20240409	-32.10	12000	20240805	17.42	20750	-32.10	20240409	12000	17.42	20240805	20750	-32.10	20240409	12000	17.42	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
40	20241125	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	-30	5	-0.21	18958870	1339	6.50	14140	14270	14030	18400	9920	14160	14158.98	1.32	0	-317	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2105	7.26	1.00	12	0.01	1945.00	14089.00	20750	20240409	-31.90	12000	20240805	17.75	20750	-31.90	20240409	12000	17.75	20240805	20750	-31.90	20240409	12000	17.75	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
41	20241125	090547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14120	-40	5	-0.28	395410	28	0.14	14140	14140	14120	18400	9920	14160	14121.79	1.32	0	0	14393	14276	14093	13976	13793	14335	14035	78	4240	500	9620	10	1	14899999	2104	7.26	1.00	12	0.00	1945.00	14089.00	20750	20240409	-31.95	12000	20240805	17.67	20750	-31.95	20240409	12000	17.67	20240805	20750	-31.95	20240409	12000	17.67	20240805	2.29	N	052400	500	77 억		196173	N	N	0	N	00	N
42	20241122	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14160	60	2	0.43	288849960	20608	176.39	14100	14210	13910	18330	9870	14100	14016.40	1.36	0	-6917	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2110	7.28	1.01	12	0.14	1945.00	14089.00	20750	20240409	-31.76	12000	20240805	18.00	20750	-31.76	20240409	12000	18.00	20240805	20750	-31.76	20240409	12000	18.00	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
43	20241122	150524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	80	2	0.57	284509860	20301	173.77	14100	14210	13910	18330	9870	14100	14014.57	1.36	0	-6911	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2113	7.29	1.01	12	0.14	1945.00	14089.00	20750	20240409	-31.66	12000	20240805	18.17	20750	-31.66	20240409	12000	18.17	20240805	20750	-31.66	20240409	12000	18.17	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
44	20241122	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14000	-100	5	-0.71	160737530	11493	98.37	14100	14190	13910	18330	9870	14100	13985.69	1.36	0	-5685	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2086	7.20	0.99	12	0.08	1945.00	14089.00	20750	20240409	-32.53	12000	20240805	16.67	20750	-32.53	20240409	12000	16.67	20240805	20750	-32.53	20240409	12000	16.67	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
45	20241122	130524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14010	-90	5	-0.64	65075340	4651	39.81	14100	14190	13910	18330	9870	14100	13991.69	1.36	0	-1766	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2087	7.20	0.99	12	0.03	1945.00	14089.00	20750	20240409	-32.48	12000	20240805	16.75	20750	-32.48	20240409	12000	16.75	20240805	20750	-32.48	20240409	12000	16.75	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
46	20241122	120526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14080	-20	5	-0.14	61832630	4420	37.83	14100	14190	13910	18330	9870	14100	13989.28	1.36	0	-1745	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2098	7.24	1.00	12	0.03	1945.00	14089.00	20750	20240409	-32.14	12000	20240805	17.33	20750	-32.14	20240409	12000	17.33	20240805	20750	-32.14	20240409	12000	17.33	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
47	20241122	110523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14010	-90	5	-0.64	42734730	3053	26.13	14100	14190	13910	18330	9870	14100	13997.62	1.36	0	-1653	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2087	7.20	0.99	12	0.02	1945.00	14089.00	20750	20240409	-32.48	12000	20240805	16.75	20750	-32.48	20240409	12000	16.75	20240805	20750	-32.48	20240409	12000	16.75	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
48	20241122	100532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14050	-50	5	-0.35	33362470	2385	20.41	14100	14190	13910	18330	9870	14100	13988.46	1.36	0	-1110	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2093	7.22	1.00	12	0.02	1945.00	14089.00	20750	20240409	-32.29	12000	20240805	17.08	20750	-32.29	20240409	12000	17.08	20240805	20750	-32.29	20240409	12000	17.08	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
49	20241122	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14140	40	2	0.28	2088020	148	1.27	14100	14190	14090	18330	9870	14100	14108.24	1.36	0	-88	14446	14272	14106	13932	13766	14190	13850	78	4230	500	9580	10	1	14899999	2107	7.27	1.00	12	0.00	1945.00	14089.00	20750	20240409	-31.86	12000	20240805	17.83	20750	-31.86	20240409	12000	17.83	20240805	20750	-31.86	20240409	12000	17.83	20240805	2.29	N	052400	500	77 억		203090	N	N	3	N	00	N
50	20241121	160522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	-50	5	-0.35	164151640	11673	126.36	14160	14280	13940	18390	9910	14150	14062.43	1.38	0	-2988	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2101	7.25	1.00	12	0.08	1945.00	14089.00	20750	20240409	-32.05	12000	20240805	17.50	20750	-32.05	20240409	12000	17.50	20240805	20750	-32.05	20240409	12000	17.50	20240805	2.31	N	052400	500	77 억		206078	N	N	3	N	00	N
51	20241121	150532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14030	-120	5	-0.85	153287720	10897	117.96	14160	14280	13950	18390	9910	14150	14066.97	1.38	0	-2842	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2090	7.21	1.00	12	0.07	1945.00	14089.00	20750	20240409	-32.39	12000	20240805	16.92	20750	-32.39	20240409	12000	16.92	20240805	20750	-32.39	20240409	12000	16.92	20240805	2.31	N	052400	500	77 억		206078	N	N	6	N	00	N
52	20241121	140533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13980	-170	5	-1.20	95326740	6767	73.25	14160	14280	13980	18390	9910	14150	14087.00	1.38	0	-1281	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2083	7.19	0.99	12	0.05	1945.00	14089.00	20750	20240409	-32.63	12000	20240805	16.50	20750	-32.63	20240409	12000	16.50	20240805	20750	-32.63	20240409	12000	16.50	20240805	2.31	N	052400	500	77 억		206078	N	N	6	N	00	N
53	20241121	130528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14060	-90	5	-0.64	66725570	4726	51.16	14160	14280	14000	18390	9910	14150	14118.83	1.38	0	-1665	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2095	7.23	1.00	12	0.03	1945.00	14089.00	20750	20240409	-32.24	12000	20240805	17.17	20750	-32.24	20240409	12000	17.17	20240805	20750	-32.24	20240409	12000	17.17	20240805	2.31	N	052400	500	77 억		206078	N	N	6	N	00	N
54	20241121	120528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	-40	5	-0.28	48717680	3447	37.31	14160	14280	14000	18390	9910	14150	14133.36	1.38	0	-727	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2102	7.25	1.00	12	0.02	1945.00	14089.00	20750	20240409	-32.00	12000	20240805	17.58	20750	-32.00	20240409	12000	17.58	20240805	20750	-32.00	20240409	12000	17.58	20240805	2.31	N	052400	500	77 억		206078	N	N	6	N	00	N
55	20241121	110528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	-50	5	-0.35	45130500	3193	34.56	14160	14280	14000	18390	9910	14150	14134.20	1.38	0	-503	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2101	7.25	1.00	12	0.02	1945.00	14089.00	20750	20240409	-32.05	12000	20240805	17.50	20750	-32.05	20240409	12000	17.50	20240805	20750	-32.05	20240409	12000	17.50	20240805	2.31	N	052400	500	77 억		206078	N	N	6	N	00	N
56	20241121	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	110	2	0.78	33999970	2405	26.03	14160	14280	14000	18390	9910	14150	14137.20	1.38	0	175	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2125	7.33	1.01	12	0.02	1945.00	14089.00	20750	20240409	-31.28	12000	20240805	18.83	20750	-31.28	20240409	12000	18.83	20240805	20750	-31.28	20240409	12000	18.83	20240805	2.31	N	052400	500	77 억		206078	N	N	6	N	00	N
57	20241121	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14060	-90	5	-0.64	19565890	1384	14.98	14160	14190	14000	18390	9910	14150	14137.20	1.38	0	-81	14483	14316	14133	13966	13783	14400	14050	78	4240	500	9620	10	1	14899999	2095	7.23	1.00	12	0.01	1945.00	14089.00	20750	20240409	-32.24	12000	20240805	17.17	20750	-32.24	20240409	12000	17.17	20240805	20750	-32.24	20240409	12000	17.17	20240805	2.31	N	052400	500	77 억		206078	N	N	6	N	00	N
58	20241120	160525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14150	-90	5	-0.63	129767180	9208	29.38	14010	14300	13950	18510	9970	14240	14092.87	1.41	0	-3818	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2108	7.28	1.00	12	0.06	1945.00	14089.00	20750	20240409	-31.81	12000	20240805	17.92	20750	-31.81	20240409	12000	17.92	20240805	20750	-31.81	20240409	12000	17.92	20240805	2.35	N	052400	500	77 억		209896	N	N	6	N	00	N
59	20241120	150534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14160	-80	5	-0.56	123501680	8764	27.96	14010	14300	13950	18510	9970	14240	14091.93	1.41	0	-3532	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2110	7.28	1.01	12	0.06	1945.00	14089.00	20750	20240409	-31.76	12000	20240805	18.00	20750	-31.76	20240409	12000	18.00	20240805	20750	-31.76	20240409	12000	18.00	20240805	2.35	N	052400	500	77 억		209896	N	N	3	N	00	N
60	20241120	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	-130	5	-0.91	58442040	4158	13.26	14010	14300	13950	18510	9970	14240	14055.32	1.41	0	-1203	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2102	7.25	1.00	12	0.03	1945.00	14089.00	20750	20240409	-32.00	12000	20240805	17.58	20750	-32.00	20240409	12000	17.58	20240805	20750	-32.00	20240409	12000	17.58	20240805	2.35	N	052400	500	77 억		209896	N	N	3	N	00	N
61	20241120	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14050	-190	5	-1.33	56076010	3990	12.73	14010	14300	13950	18510	9970	14240	14054.14	1.41	0	-1156	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2093	7.22	1.00	12	0.03	1945.00	14089.00	20750	20240409	-32.29	12000	20240805	17.08	20750	-32.29	20240409	12000	17.08	20240805	20750	-32.29	20240409	12000	17.08	20240805	2.35	N	052400	500	77 억		209896	N	N	3	N	00	N
62	20241120	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14000	-240	5	-1.69	49871560	3550	11.33	14010	14300	13950	18510	9970	14240	14048.33	1.41	0	-927	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2086	7.20	0.99	12	0.02	1945.00	14089.00	20750	20240409	-32.53	12000	20240805	16.67	20750	-32.53	20240409	12000	16.67	20240805	20750	-32.53	20240409	12000	16.67	20240805	2.35	N	052400	500	77 억		209896	N	N	3	N	00	N
63	20241120	110534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14050	-190	5	-1.33	45160160	3214	10.25	14010	14300	13950	18510	9970	14240	14051.08	1.41	0	-663	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2093	7.22	1.00	12	0.02	1945.00	14089.00	20750	20240409	-32.29	12000	20240805	17.08	20750	-32.29	20240409	12000	17.08	20240805	20750	-32.29	20240409	12000	17.08	20240805	2.35	N	052400	500	77 억		209896	N	N	3	N	00	N
64	20241120	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13990	-250	5	-1.76	34962350	2485	7.93	14010	14300	13950	18510	9970	14240	14069.36	1.41	0	-276	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2085	7.19	0.99	12	0.02	1945.00	14089.00	20750	20240409	-32.58	12000	20240805	16.58	20750	-32.58	20240409	12000	16.58	20240805	20750	-32.58	20240409	12000	16.58	20240805	2.35	N	052400	500	77 억		209896	N	N	3	N	00	N
65	20241120	090533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14030	-210	5	-1.47	7903940	564	1.80	14010	14230	14010	18510	9970	14240	14014.08	1.41	0	150	14480	14360	14170	14050	13860	14420	14110	78	4270	500	9680	10	1	14899999	2090	7.21	1.00	12	0.00	1945.00	14089.00	20750	20240409	-32.39	12000	20240805	16.92	20750	-32.39	20240409	12000	16.92	20240805	20750	-32.39	20240409	12000	16.92	20240805	2.35	N	052400	500	77 억		209896	N	N	3	N	00	N
66	20241119	160507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14240	140	2	0.99	443818770	31324	73.72	14010	14290	13980	18330	9870	14100	14168.65	1.41	0	-184	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2122	7.32	1.01	12	0.21	1945.00	14089.00	20750	20240409	-31.37	12000	20240805	18.67	20750	-31.37	20240409	12000	18.67	20240805	20750	-31.37	20240409	12000	18.67	20240805	2.43	N	052400	500	77 억		210080	N	N	3	N	00	N
67	20241119	150513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	130	2	0.92	436958860	30842	72.59	14010	14290	13980	18330	9870	14100	14167.66	1.41	0	-349	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2120	7.32	1.01	12	0.21	1945.00	14089.00	20750	20240409	-31.42	12000	20240805	18.58	20750	-31.42	20240409	12000	18.58	20240805	20750	-31.42	20240409	12000	18.58	20240805	2.43	N	052400	500	77 억		210080	N	N	14	N	00	N
68	20241119	140511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	130	2	0.92	361160060	25504	60.03	14010	14290	13980	18330	9870	14100	14160.92	1.41	0	-172	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2120	7.32	1.01	12	0.17	1945.00	14089.00	20750	20240409	-31.42	12000	20240805	18.58	20750	-31.42	20240409	12000	18.58	20240805	20750	-31.42	20240409	12000	18.58	20240805	2.43	N	052400	500	77 억		210080	N	N	14	N	00	N
69	20241119	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	30	2	0.21	272128620	19231	45.26	14010	14290	13980	18330	9870	14100	14150.52	1.41	0	-2285	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2105	7.26	1.00	12	0.13	1945.00	14089.00	20750	20240409	-31.90	12000	20240805	17.75	20750	-31.90	20240409	12000	17.75	20240805	20750	-31.90	20240409	12000	17.75	20240805	2.43	N	052400	500	77 억		210080	N	N	14	N	00	N
70	20241119	120508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	100	2	0.71	228995330	16179	38.08	14010	14290	13980	18330	9870	14100	14153.86	1.41	0	-2038	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2116	7.30	1.01	12	0.11	1945.00	14089.00	20750	20240409	-31.57	12000	20240805	18.33	20750	-31.57	20240409	12000	18.33	20240805	20750	-31.57	20240409	12000	18.33	20240805	2.43	N	052400	500	77 억		210080	N	N	14	N	00	N
71	20241119	110514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14190	90	2	0.64	136730790	9673	22.77	14010	14290	13980	18330	9870	14100	14135.30	1.41	0	-669	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2114	7.30	1.01	12	0.06	1945.00	14089.00	20750	20240409	-31.61	12000	20240805	18.25	20750	-31.61	20240409	12000	18.25	20240805	20750	-31.61	20240409	12000	18.25	20240805	2.43	N	052400	500	77 억		210080	N	N	14	N	00	N
72	20241119	100528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14010	-90	5	-0.64	17653950	1254	2.95	14010	14290	14010	18330	9870	14100	14078.11	1.41	0	-651	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2087	7.20	0.99	12	0.01	1945.00	14089.00	20750	20240409	-32.48	12000	20240805	16.75	20750	-32.48	20240409	12000	16.75	20240805	20750	-32.48	20240409	12000	16.75	20240805	2.43	N	052400	500	77 억		210080	N	N	14	N	00	N
73	20241119	090524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	10	2	0.07	7900850	560	1.32	14010	14290	14010	18330	9870	14100	14108.66	1.41	0	-343	14913	14506	13983	13576	13053	14245	13315	78	4230	500	9580	10	1	14899999	2102	7.25	1.00	12	0.00	1945.00	14089.00	20750	20240409	-32.00	12000	20240805	17.58	20750	-32.00	20240409	12000	17.58	20240805	20750	-32.00	20240409	12000	17.58	20240805	2.43	N	052400	500	77 억		210080	N	N	14	N	00	N
74	20241118	160509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	-90	5	-0.63	588102520	42481	45.74	14390	14390	13460	18440	9940	14190	13843.68	1.41	0	-959	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2101	7.25	1.00	12	0.29	1945.00	14089.00	20750	20240409	-32.05	12000	20240805	17.50	20750	-32.05	20240409	12000	17.50	20240805	20750	-32.05	20240409	12000	17.50	20240805	2.43	N	052400	500	77 억		210751	N	N	14	N	00	N
75	20241118	150513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	-10	5	-0.07	558577600	40388	43.49	14390	14390	13460	18440	9940	14190	13830.29	1.41	0	-1204	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2113	7.29	1.01	12	0.27	1945.00	14089.00	20750	20240409	-31.66	12000	20240805	18.17	20750	-31.66	20240409	12000	18.17	20240805	20750	-31.66	20240409	12000	18.17	20240805	2.43	N	052400	500	77 억		210751	N	N	20	N	00	N
76	20241118	140514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	10	2	0.07	489162490	35491	38.21	14390	14390	13460	18440	9940	14190	13782.72	1.41	0	717	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2116	7.30	1.01	12	0.24	1945.00	14089.00	20750	20240409	-31.57	12000	20240805	18.33	20750	-31.57	20240409	12000	18.33	20240805	20750	-31.57	20240409	12000	18.33	20240805	2.43	N	052400	500	77 억		210751	N	N	20	N	00	N
77	20241118	130512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13830	-360	5	-2.54	387958950	28278	30.45	14390	14390	13460	18440	9940	14190	13719.46	1.41	0	-3880	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2061	7.11	0.98	12	0.19	1945.00	14089.00	20750	20240409	-33.35	12000	20240805	15.25	20750	-33.35	20240409	12000	15.25	20240805	20750	-33.35	20240409	12000	15.25	20240805	2.43	N	052400	500	77 억		210751	N	N	20	N	00	N
78	20241118	120515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13890	-300	5	-2.11	378815120	27618	29.74	14390	14390	13460	18440	9940	14190	13716.24	1.41	0	-3708	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2070	7.14	0.99	12	0.19	1945.00	14089.00	20750	20240409	-33.06	12000	20240805	15.75	20750	-33.06	20240409	12000	15.75	20240805	20750	-33.06	20240409	12000	15.75	20240805	2.43	N	052400	500	77 억		210751	N	N	20	N	00	N
79	20241118	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13890	-300	5	-2.11	363933860	26542	28.58	14390	14390	13460	18440	9940	14190	13711.62	1.41	0	-3107	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2070	7.14	0.99	12	0.18	1945.00	14089.00	20750	20240409	-33.06	12000	20240805	15.75	20750	-33.06	20240409	12000	15.75	20240805	20750	-33.06	20240409	12000	15.75	20240805	2.43	N	052400	500	77 억		210751	N	N	20	N	00	N
80	20241118	100510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13950	-240	5	-1.69	300595120	21970	23.66	14390	14390	13460	18440	9940	14190	13682.07	1.41	0	-2686	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2079	7.17	0.99	12	0.15	1945.00	14089.00	20750	20240409	-32.77	12000	20240805	16.25	20750	-32.77	20240409	12000	16.25	20240805	20750	-32.77	20240409	12000	16.25	20240805	2.43	N	052400	500	77 억		210751	N	N	20	N	00	N
81	20241118	090508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	-60	5	-0.42	13567280	955	1.03	14390	14390	14130	18440	9940	14190	14206.58	1.41	0	-282	16510	15350	14520	13360	12530	14935	12945	78	4250	500	9640	10	1	14899999	2105	7.26	1.00	12	0.01	1945.00	14089.00	20750	20240409	-31.90	12000	20240805	17.75	20750	-31.90	20240409	12000	17.75	20240805	20750	-31.90	20240409	12000	17.75	20240805	2.43	N	052400	500	77 억		210751	N	N	20	N	00	N
82	20241115	160523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14190	-870	5	-5.78	1370846300	92522	368.88	14930	15680	13690	19570	10550	15060	14817.64	1.33	0	12515	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2114	7.30	1.01	12	0.62	1945.00	14089.00	20750	20240409	-31.61	12000	20240805	18.25	20750	-31.61	20240409	12000	18.25	20240805	20750	-31.61	20240409	12000	18.25	20240805	2.42	N	052400	500	77 억		198754	N	N	20	N	00	N
83	20241115	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	-830	5	-5.51	1133376600	75778	302.12	14930	15680	13690	19570	10550	15060	14956.53	1.33	0	12690	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2120	7.32	1.01	12	0.51	1945.00	14089.00	20750	20240409	-31.42	12000	20240805	18.58	20750	-31.42	20240409	12000	18.58	20240805	20750	-31.42	20240409	12000	18.58	20240805	2.42	N	052400	500	77 억		198754	N	N	0	N	00	N
84	20241115	140531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15160	100	2	0.66	239762270	15885	63.33	14930	15390	14820	19570	10550	15060	15093.64	1.33	0	1223	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2259	7.79	1.08	12	0.11	1945.00	14089.00	20750	20240409	-26.94	12000	20240805	26.33	20750	-26.94	20240409	12000	26.33	20240805	20750	-26.94	20240409	12000	26.33	20240805	2.42	N	052400	500	77 억		198754	N	N	0	N	00	N
85	20241115	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15080	20	2	0.13	209445950	13882	55.35	14930	15390	14820	19570	10550	15060	15087.60	1.33	0	850	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2247	7.75	1.07	12	0.09	1945.00	14089.00	20750	20240409	-27.33	12000	20240805	25.67	20750	-27.33	20240409	12000	25.67	20240805	20750	-27.33	20240409	12000	25.67	20240805	2.42	N	052400	500	77 억		198754	N	N	0	N	00	N
86	20241115	120536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-70	5	-0.46	181002730	11997	47.83	14930	15390	14820	19570	10550	15060	15087.34	1.33	0	105	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2234	7.71	1.06	12	0.08	1945.00	14089.00	20750	20240409	-27.76	12000	20240805	24.92	20750	-27.76	20240409	12000	24.92	20240805	20750	-27.76	20240409	12000	24.92	20240805	2.42	N	052400	500	77 억		198754	N	N	0	N	00	N
87	20241115	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14970	-90	5	-0.60	133317440	8834	35.22	14930	15390	14820	19570	10550	15060	15091.42	1.33	0	572	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2231	7.70	1.06	12	0.06	1945.00	14089.00	20750	20240409	-27.86	12000	20240805	24.75	20750	-27.86	20240409	12000	24.75	20240805	20750	-27.86	20240409	12000	24.75	20240805	2.42	N	052400	500	77 억		198754	N	N	0	N	00	N
88	20241115	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	-50	5	-0.33	109359990	7234	28.84	14930	15390	14820	19570	10550	15060	15117.54	1.33	0	750	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2236	7.72	1.07	12	0.05	1945.00	14089.00	20750	20240409	-27.66	12000	20240805	25.08	20750	-27.66	20240409	12000	25.08	20240805	20750	-27.66	20240409	12000	25.08	20240805	2.42	N	052400	500	77 억		198754	N	N	0	N	00	N
89	20241115	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14880	-180	5	-1.20	12939000	863	3.44	14930	15390	14820	19570	10550	15060	14992.66	1.33	0	-649	15653	15356	15143	14846	14633	15505	14995	78	4510	500	10240	10	1	14899999	2217	7.65	1.06	12	0.01	1945.00	14089.00	20750	20240409	-28.29	12000	20240805	24.00	20750	-28.29	20240409	12000	24.00	20240805	20750	-28.29	20240409	12000	24.00	20240805	2.42	N	052400	500	77 억		198754	N	N	0	N	00	N
90	20241114	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	-110	5	-0.72	372536200	24615	70.11	15000	15440	14930	19820	10680	15250	15134.52	1.32	0	314	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2256	7.78	1.07	12	0.17	1945.00	14089.00	20750	20240409	-27.04	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	20750	-27.04	20240409	12000	26.17	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
91	20241114	150521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	-210	5	-1.38	325206930	21495	61.23	15000	15440	14930	19820	10680	15250	15129.42	1.32	0	2175	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2241	7.73	1.07	12	0.14	1945.00	14089.00	20750	20240409	-27.52	12000	20240805	25.33	20750	-27.52	20240409	12000	25.33	20240805	20750	-27.52	20240409	12000	25.33	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
92	20241114	140517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15190	-60	5	-0.39	296673480	19603	55.84	15000	15440	14930	19820	10680	15250	15134.09	1.32	0	2010	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2263	7.81	1.08	12	0.13	1945.00	14089.00	20750	20240409	-26.80	12000	20240805	26.58	20750	-26.80	20240409	12000	26.58	20240805	20750	-26.80	20240409	12000	26.58	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
93	20241114	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14960	-290	5	-1.90	240070960	15855	45.16	15000	15440	14960	19820	10680	15250	15141.66	1.32	0	2493	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2229	7.69	1.06	12	0.11	1945.00	14089.00	20750	20240409	-27.90	12000	20240805	24.67	20750	-27.90	20240409	12000	24.67	20240805	20750	-27.90	20240409	12000	24.67	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
94	20241114	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	-50	5	-0.33	190657120	12573	35.81	15000	15440	15000	19820	10680	15250	15164.01	1.32	0	3167	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2265	7.81	1.08	12	0.08	1945.00	14089.00	20750	20240409	-26.75	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	20750	-26.75	20240409	12000	26.67	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
95	20241114	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	-80	5	-0.52	155945850	10287	29.30	15000	15440	15000	19820	10680	15250	15159.51	1.32	0	5146	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2260	7.80	1.08	12	0.07	1945.00	14089.00	20750	20240409	-26.89	12000	20240805	26.42	20750	-26.89	20240409	12000	26.42	20240805	20750	-26.89	20240409	12000	26.42	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
96	20241114	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	-50	5	-0.33	28630200	1908	5.43	15000	15210	15000	19820	10680	15250	15005.35	1.32	0	344	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2265	7.81	1.08	12	0.01	1945.00	14089.00	20750	20240409	-26.75	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	20750	-26.75	20240409	12000	26.67	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
97	20241114	090513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15250	0	3	0.00	0	0	0.00	0	0	0	19820	10680	15250	0.00	1.32	0	0	16063	15656	15183	14776	14303	15860	14980	78	4570	500	10370	10	1	14899999	2272	7.84	1.08	12	0.00	1945.00	14089.00	20750	20240409	-26.51	12000	20240805	27.08	20750	-26.51	20240409	12000	27.08	20240805	20750	-26.51	20240409	12000	27.08	20240805	2.45	N	052400	500	77 억		197040	N	N	0	N	00	N
98	20241113	160253	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15250	420	2	2.83	527508320	35001	125.90	14710	15590	14710	19270	10390	14830	15070.72	1.31	0	1530	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2272	7.84	1.08	12	0.23	1945.00	14089.00	20750	20240409	-26.51	12000	20240805	27.08	20750	-26.51	20240409	12000	27.08	20240805	20750	-26.51	20240409	12000	27.08	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
99	20241113	150313	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15160	330	2	2.23	344567740	23021	82.81	14710	15240	14710	19270	10390	14830	14967.54	1.31	0	4620	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2259	7.79	1.08	12	0.15	1945.00	14089.00	20750	20240409	-26.94	12000	20240805	26.33	20750	-26.94	20240409	12000	26.33	20240805	20750	-26.94	20240409	12000	26.33	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
100	20241113	140308	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	170	2	1.15	223541830	14984	53.90	14710	15050	14710	19270	10390	14830	14918.70	1.31	0	2614	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2235	7.71	1.06	12	0.10	1945.00	14089.00	20750	20240409	-27.71	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	20750	-27.71	20240409	12000	25.00	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
101	20241113	130307	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	220	2	1.48	157702800	10600	38.13	14710	15050	14710	19270	10390	14830	14877.62	1.31	0	1402	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2242	7.74	1.07	12	0.07	1945.00	14089.00	20750	20240409	-27.47	12000	20240805	25.42	20750	-27.47	20240409	12000	25.42	20240805	20750	-27.47	20240409	12000	25.42	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
102	20241113	120306	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14890	60	2	0.40	115746570	7805	28.07	14710	14910	14710	19270	10390	14830	14829.80	1.31	0	1843	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2219	7.66	1.06	12	0.05	1945.00	14089.00	20750	20240409	-28.24	12000	20240805	24.08	20750	-28.24	20240409	12000	24.08	20240805	20750	-28.24	20240409	12000	24.08	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
103	20241113	110304	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14820	-10	5	-0.07	87323180	5891	21.19	14710	14910	14710	19270	10390	14830	14823.15	1.31	0	758	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2208	7.62	1.05	12	0.04	1945.00	14089.00	20750	20240409	-28.58	12000	20240805	23.50	20750	-28.58	20240409	12000	23.50	20240805	20750	-28.58	20240409	12000	23.50	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
104	20241113	100305	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14910	80	2	0.54	69768410	4707	16.93	14710	14910	14710	19270	10390	14830	14822.27	1.31	0	1546	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2222	7.67	1.06	12	0.03	1945.00	14089.00	20750	20240409	-28.14	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	20750	-28.14	20240409	12000	24.25	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
105	20241113	090258	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14910	80	2	0.54	588620	40	0.14	14710	14910	14710	19270	10390	14830	14715.50	1.31	0	-2	15730	15280	15040	14590	14350	15160	14470	78	4440	500	10080	10	1	14899999	2222	7.67	1.06	12	0.00	1945.00	14089.00	20750	20240409	-28.14	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	20750	-28.14	20240409	12000	24.25	20240805	2.46	N	052400	500	77 억		195611	N	N	0	N	00	N
106	20241112	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	-490	5	-3.20	416910270	27800	117.80	15210	15490	14800	19910	10730	15320	14997.47	1.31	0	792	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2210	7.62	1.05	12	0.19	1945.00	14089.00	20750	20240409	-28.53	12000	20240805	23.58	20750	-28.53	20240409	12000	23.58	20240805	20750	-28.53	20240409	12000	23.58	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
107	20241112	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	-420	5	-2.74	401352880	26751	113.36	15210	15490	14800	19910	10730	15320	15003.29	1.31	0	690	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2220	7.66	1.06	12	0.18	1945.00	14089.00	20750	20240409	-28.19	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	20750	-28.19	20240409	12000	24.17	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
108	20241112	140511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	-370	5	-2.42	224800340	14920	63.22	15210	15490	14890	19910	10730	15320	15067.05	1.31	0	232	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2228	7.69	1.06	12	0.10	1945.00	14089.00	20750	20240409	-27.95	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	20750	-27.95	20240409	12000	24.58	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
109	20241112	130506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	-250	5	-1.63	163642770	10848	45.97	15210	15490	14890	19910	10730	15320	15085.06	1.31	0	1522	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2245	7.75	1.07	12	0.07	1945.00	14089.00	20750	20240409	-27.37	12000	20240805	25.58	20750	-27.37	20240409	12000	25.58	20240805	20750	-27.37	20240409	12000	25.58	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
110	20241112	120506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15130	-190	5	-1.24	137761810	9140	38.73	15210	15490	14890	19910	10730	15320	15072.41	1.31	0	1804	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2254	7.78	1.07	12	0.06	1945.00	14089.00	20750	20240409	-27.08	12000	20240805	26.08	20750	-27.08	20240409	12000	26.08	20240805	20750	-27.08	20240409	12000	26.08	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
111	20241112	110504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	-140	5	-0.91	124318070	8254	34.98	15210	15490	14890	19910	10730	15320	15061.55	1.31	0	1935	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2262	7.80	1.08	12	0.06	1945.00	14089.00	20750	20240409	-26.84	12000	20240805	26.50	20750	-26.84	20240409	12000	26.50	20240805	20750	-26.84	20240409	12000	26.50	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
112	20241112	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	-420	5	-2.74	93183350	6188	26.22	15210	15490	14890	19910	10730	15320	15058.72	1.31	0	1789	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2220	7.66	1.06	12	0.04	1945.00	14089.00	20750	20240409	-28.19	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	20750	-28.19	20240409	12000	24.17	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
113	20241112	090503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	110	2	0.72	658630	43	0.18	15210	15490	15210	19910	10730	15320	15316.98	1.31	0	-2	15753	15536	15383	15166	15013	15460	15090	78	4590	500	10410	10	1	14899999	2299	7.93	1.10	12	0.00	1945.00	14089.00	20750	20240409	-25.64	12000	20240805	28.58	20750	-25.64	20240409	12000	28.58	20240805	20750	-25.64	20240409	12000	28.58	20240805	2.48	N	052400	500	77 억		194660	N	N	0	N	00	N
114	20241111	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15320	-140	5	-0.91	363422020	23596	139.38	15460	15600	15230	20050	10830	15460	15402.23	1.30	0	798	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2283	7.88	1.09	12	0.16	1945.00	14089.00	20750	20240409	-26.17	12000	20240805	27.67	20750	-26.17	20240409	12000	27.67	20240805	20750	-26.17	20240409	12000	27.67	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
115	20241111	150517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	30	2	0.19	351992190	22851	134.98	15460	15600	15230	20050	10830	15460	15403.80	1.30	0	663	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2308	7.96	1.10	12	0.15	1945.00	14089.00	20750	20240409	-25.35	12000	20240805	29.08	20750	-25.35	20240409	12000	29.08	20240805	20750	-25.35	20240409	12000	29.08	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
116	20241111	140507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15270	-190	5	-1.23	234257350	15236	90.00	15460	15600	15230	20050	10830	15460	15375.25	1.30	0	1019	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2275	7.85	1.08	12	0.10	1945.00	14089.00	20750	20240409	-26.41	12000	20240805	27.25	20750	-26.41	20240409	12000	27.25	20240805	20750	-26.41	20240409	12000	27.25	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
117	20241111	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	-60	5	-0.39	210591140	13691	80.87	15460	15600	15230	20050	10830	15460	15381.72	1.30	0	793	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2295	7.92	1.09	12	0.09	1945.00	14089.00	20750	20240409	-25.78	12000	20240805	28.33	20750	-25.78	20240409	12000	28.33	20240805	20750	-25.78	20240409	12000	28.33	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
118	20241111	120503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	-10	5	-0.06	172612940	11223	66.29	15460	15600	15230	20050	10830	15460	15380.29	1.30	0	801	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2302	7.94	1.10	12	0.08	1945.00	14089.00	20750	20240409	-25.54	12000	20240805	28.75	20750	-25.54	20240409	12000	28.75	20240805	20750	-25.54	20240409	12000	28.75	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
119	20241111	110503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15350	-110	5	-0.71	122241080	7960	47.02	15460	15590	15230	20050	10830	15460	15356.92	1.30	0	796	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2287	7.89	1.09	12	0.05	1945.00	14089.00	20750	20240409	-26.02	12000	20240805	27.92	20750	-26.02	20240409	12000	27.92	20240805	20750	-26.02	20240409	12000	27.92	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
120	20241111	100501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15280	-180	5	-1.16	70355320	4566	26.97	15460	15590	15280	20050	10830	15460	15408.52	1.30	0	-498	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2277	7.86	1.08	12	0.03	1945.00	14089.00	20750	20240409	-26.36	12000	20240805	27.33	20750	-26.36	20240409	12000	27.33	20240805	20750	-26.36	20240409	12000	27.33	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
121	20241111	090459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	110	2	0.71	1492910	96	0.57	15460	15590	15460	20050	10830	15460	15551.15	1.30	0	-17	15926	15692	15566	15332	15206	15630	15270	78	4590	500	10510	10	1	14899999	2320	8.01	1.11	12	0.00	1945.00	14089.00	20750	20240409	-24.96	12000	20240805	29.75	20750	-24.96	20240409	12000	29.75	20240805	20750	-24.96	20240409	12000	29.75	20240805	2.52	N	052400	500	77 억		193785	N	N	0	N	00	N
122	20241108	160457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-190	5	-1.21	262621310	16903	35.10	15610	15800	15440	20300	10960	15650	15536.99	1.30	0	600	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2304	7.95	1.10	12	0.11	1945.00	14089.00	20750	20240409	-25.49	12000	20240805	28.83	20750	-25.49	20240409	12000	28.83	20240805	20750	-25.49	20240409	12000	28.83	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
123	20241108	150503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	-120	5	-0.77	249481940	16054	33.34	15610	15800	15440	20300	10960	15650	15540.17	1.30	0	662	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2314	7.98	1.10	12	0.11	1945.00	14089.00	20750	20240409	-25.16	12000	20240805	29.42	20750	-25.16	20240409	12000	29.42	20240805	20750	-25.16	20240409	12000	29.42	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
124	20241108	140502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15470	-180	5	-1.15	134710650	8665	17.99	15610	15800	15440	20300	10960	15650	15546.53	1.30	0	-62	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2305	7.95	1.10	12	0.06	1945.00	14089.00	20750	20240409	-25.45	12000	20240805	28.92	20750	-25.45	20240409	12000	28.92	20240805	20750	-25.45	20240409	12000	28.92	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
125	20241108	130502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-190	5	-1.21	129180860	8308	17.25	15610	15800	15440	20300	10960	15650	15548.97	1.30	0	-54	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2304	7.95	1.10	12	0.06	1945.00	14089.00	20750	20240409	-25.49	12000	20240805	28.83	20750	-25.49	20240409	12000	28.83	20240805	20750	-25.49	20240409	12000	28.83	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
126	20241108	120501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	-200	5	-1.28	112330720	7220	14.99	15610	15800	15440	20300	10960	15650	15558.27	1.30	0	188	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2302	7.94	1.10	12	0.05	1945.00	14089.00	20750	20240409	-25.54	12000	20240805	28.75	20750	-25.54	20240409	12000	28.75	20240805	20750	-25.54	20240409	12000	28.75	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
127	20241108	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15500	-150	5	-0.96	93145230	5981	12.42	15610	15800	15490	20300	10960	15650	15573.52	1.30	0	643	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2309	7.97	1.10	12	0.04	1945.00	14089.00	20750	20240409	-25.30	12000	20240805	29.17	20750	-25.30	20240409	12000	29.17	20240805	20750	-25.30	20240409	12000	29.17	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
128	20241108	100507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15630	-20	5	-0.13	42838370	2751	5.71	15610	15800	15490	20300	10960	15650	15571.93	1.30	0	702	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2329	8.04	1.11	12	0.02	1945.00	14089.00	20750	20240409	-24.67	12000	20240805	30.25	20750	-24.67	20240409	12000	30.25	20240805	20750	-24.67	20240409	12000	30.25	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
129	20241108	090456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15740	90	2	0.58	5786300	372	0.77	15610	15800	15490	20300	10960	15650	15554.57	1.30	0	70	16236	15942	15496	15202	14756	16090	15350	78	4650	500	10640	10	1	14899999	2345	8.09	1.12	12	0.00	1945.00	14089.00	20750	20240409	-24.14	12000	20240805	31.17	20750	-24.14	20240409	12000	31.17	20240805	20750	-24.14	20240409	12000	31.17	20240805	2.52	N	052400	500	77 억		193142	N	N	0	N	00	N
130	20241107	160457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15650	450	2	2.96	746779790	48123	206.67	15410	15790	15050	19760	10640	15200	15518.15	1.18	0	18202	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2332	8.05	1.11	12	0.32	1945.00	14089.00	20750	20240409	-24.58	12000	20240805	30.42	20750	-24.58	20240409	12000	30.42	20240805	20750	-24.58	20240409	12000	30.42	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
131	20241107	150458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15590	390	2	2.57	739466740	47655	204.66	15410	15790	15050	19760	10640	15200	15517.09	1.18	0	18214	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2323	8.02	1.11	12	0.32	1945.00	14089.00	20750	20240409	-24.87	12000	20240805	29.92	20750	-24.87	20240409	12000	29.92	20240805	20750	-24.87	20240409	12000	29.92	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
132	20241107	140501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15620	420	2	2.76	663300300	42790	183.77	15410	15790	15050	19760	10640	15200	15501.29	1.18	0	16437	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2327	8.03	1.11	12	0.29	1945.00	14089.00	20750	20240409	-24.72	12000	20240805	30.17	20750	-24.72	20240409	12000	30.17	20240805	20750	-24.72	20240409	12000	30.17	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
133	20241107	130503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15720	520	2	3.42	641488530	41398	177.79	15410	15790	15050	19760	10640	15200	15495.64	1.18	0	16616	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2342	8.08	1.12	12	0.28	1945.00	14089.00	20750	20240409	-24.24	12000	20240805	31.00	20750	-24.24	20240409	12000	31.00	20240805	20750	-24.24	20240409	12000	31.00	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
134	20241107	120459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15660	460	2	3.03	507264360	32846	141.06	15410	15690	15050	19760	10640	15200	15443.72	1.18	0	17036	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2333	8.05	1.11	12	0.22	1945.00	14089.00	20750	20240409	-24.53	12000	20240805	30.50	20750	-24.53	20240409	12000	30.50	20240805	20750	-24.53	20240409	12000	30.50	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
135	20241107	110459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	250	2	1.64	338182340	21997	94.47	15410	15580	15050	19760	10640	15200	15374.02	1.18	0	10621	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2302	7.94	1.10	12	0.15	1945.00	14089.00	20750	20240409	-25.54	12000	20240805	28.75	20750	-25.54	20240409	12000	28.75	20240805	20750	-25.54	20240409	12000	28.75	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
136	20241107	100459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	100	2	0.66	88950310	5841	25.08	15410	15410	15050	19760	10640	15200	15228.61	1.18	0	3140	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2280	7.87	1.09	12	0.04	1945.00	14089.00	20750	20240409	-26.27	12000	20240805	27.50	20750	-26.27	20240409	12000	27.50	20240805	20750	-26.27	20240409	12000	27.50	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
137	20241107	090459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15190	-10	5	-0.07	17837650	1176	5.05	15410	15410	15140	19760	10640	15200	15168.07	1.18	0	614	15526	15362	15206	15042	14886	15285	14965	78	4560	500	10330	10	1	14899999	2263	7.81	1.08	12	0.01	1945.00	14089.00	20750	20240409	-26.80	12000	20240805	26.58	20750	-26.80	20240409	12000	26.58	20240805	20750	-26.80	20240409	12000	26.58	20240805	2.50	N	052400	500	77 억		175194	N	N	0	N	00	N
138	20241106	160501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	60	2	0.40	352141050	23254	110.34	15370	15370	15050	19680	10600	15140	15143.23	1.18	0	-435	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2265	7.81	1.08	12	0.16	1945.00	14089.00	20750	20240409	-26.75	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	20750	-26.75	20240409	12000	26.67	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
139	20241106	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	60	2	0.40	318097700	21011	99.70	15370	15370	15050	19680	10600	15140	15139.58	1.18	0	-430	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2265	7.81	1.08	12	0.14	1945.00	14089.00	20750	20240409	-26.75	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	20750	-26.75	20240409	12000	26.67	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
140	20241106	140511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	-40	5	-0.26	212277710	14055	66.69	15370	15370	15050	19680	10600	15140	15103.36	1.18	0	646	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2250	7.76	1.07	12	0.09	1945.00	14089.00	20750	20240409	-27.23	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	20750	-27.23	20240409	12000	25.83	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
141	20241106	130516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-80	5	-0.53	167502890	11084	52.59	15370	15370	15050	19680	10600	15140	15112.13	1.18	0	89	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2244	7.74	1.07	12	0.07	1945.00	14089.00	20750	20240409	-27.42	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	20750	-27.42	20240409	12000	25.50	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
142	20241106	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-80	5	-0.53	133151280	8811	41.81	15370	15370	15050	19680	10600	15140	15111.94	1.18	0	-835	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2244	7.74	1.07	12	0.06	1945.00	14089.00	20750	20240409	-27.42	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	20750	-27.42	20240409	12000	25.50	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
143	20241106	110504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	-50	5	-0.33	49272030	3254	15.44	15370	15370	15050	19680	10600	15140	15141.99	1.18	0	-851	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2248	7.76	1.07	12	0.02	1945.00	14089.00	20750	20240409	-27.28	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	20750	-27.28	20240409	12000	25.75	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
144	20241106	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15130	-10	5	-0.07	37414010	2470	11.72	15370	15370	15050	19680	10600	15140	15147.37	1.18	0	-908	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2254	7.78	1.07	12	0.02	1945.00	14089.00	20750	20240409	-27.08	12000	20240805	26.08	20750	-27.08	20240409	12000	26.08	20240805	20750	-27.08	20240409	12000	26.08	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
145	20241106	090503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	10	2	0.07	9491300	624	2.96	15370	15370	15150	19680	10600	15140	15210.42	1.18	0	-398	15500	15320	15140	14960	14780	15410	15050	78	4540	500	10290	10	1	14899999	2257	7.79	1.08	12	0.00	1945.00	14089.00	20750	20240409	-26.99	12000	20240805	26.25	20750	-26.99	20240409	12000	26.25	20240805	20750	-26.99	20240409	12000	26.25	20240805	2.49	N	052400	500	77 억		175630	N	N	0	N	00	N
146	20241105	160449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	130	2	0.87	318786730	21075	114.38	14960	15320	14960	19510	10510	15010	15126.30	1.17	0	1442	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2256	7.78	1.07	12	0.14	1945.00	14089.00	20750	20240409	-27.04	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	20750	-27.04	20240409	12000	26.17	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
147	20241105	150459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	80	2	0.53	307673190	20340	110.39	14960	15320	14960	19510	10510	15010	15126.51	1.17	0	1756	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2248	7.76	1.07	12	0.14	1945.00	14089.00	20750	20240409	-27.28	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	20750	-27.28	20240409	12000	25.75	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
148	20241105	140456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-10	5	-0.07	258292010	17070	92.65	14960	15320	14960	19510	10510	15010	15131.34	1.17	0	1985	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2235	7.71	1.06	12	0.11	1945.00	14089.00	20750	20240409	-27.71	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	20750	-27.71	20240409	12000	25.00	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
149	20241105	130458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	80	2	0.53	242480690	16021	86.95	14960	15320	14960	19510	10510	15010	15135.18	1.17	0	2119	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2248	7.76	1.07	12	0.11	1945.00	14089.00	20750	20240409	-27.28	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	20750	-27.28	20240409	12000	25.75	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
150	20241105	120455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	10	2	0.07	238135980	15733	85.39	14960	15320	14960	19510	10510	15010	15136.08	1.17	0	2298	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2238	7.72	1.07	12	0.11	1945.00	14089.00	20750	20240409	-27.61	12000	20240805	25.17	20750	-27.61	20240409	12000	25.17	20240805	20750	-27.61	20240409	12000	25.17	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
151	20241105	110446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	80	2	0.53	196562180	12966	70.37	14960	15320	14960	19510	10510	15010	15159.82	1.17	0	1791	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2248	7.76	1.07	12	0.09	1945.00	14089.00	20750	20240409	-27.28	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	20750	-27.28	20240409	12000	25.75	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
152	20241105	100453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	140	2	0.93	107379310	7097	38.52	14960	15290	14960	19510	10510	15010	15130.24	1.17	0	1905	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2257	7.79	1.08	12	0.05	1945.00	14089.00	20750	20240409	-26.99	12000	20240805	26.25	20750	-26.99	20240409	12000	26.25	20240805	20750	-26.99	20240409	12000	26.25	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
153	20241105	090452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	50	2	0.33	8299990	551	2.99	14960	15160	14960	19510	10510	15010	15063.50	1.17	0	-400	15263	15136	15043	14916	14823	15120	14900	78	4500	500	10200	10	1	14899999	2244	7.74	1.07	12	0.00	1945.00	14089.00	20750	20240409	-27.42	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	20750	-27.42	20240409	12000	25.50	20240805	2.48	N	052400	500	77 억		174152	N	N	0	N	00	N
154	20241104	160450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	-50	5	-0.33	272952300	18143	82.64	15010	15170	14950	19570	10550	15060	15044.50	1.15	0	2230	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2236	7.72	1.07	12	0.12	1945.00	14089.00	20750	20240409	-27.66	12000	20240805	25.08	20750	-27.66	20240409	12000	25.08	20240805	20750	-27.66	20240409	12000	25.08	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
155	20241104	150459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	10	2	0.07	264109400	17554	79.96	15010	15170	14950	19570	10550	15060	15045.54	1.15	0	2254	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2245	7.75	1.07	12	0.12	1945.00	14089.00	20750	20240409	-27.37	12000	20240805	25.58	20750	-27.37	20240409	12000	25.58	20240805	20750	-27.37	20240409	12000	25.58	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
156	20241104	140450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14960	-100	5	-0.66	190308340	12658	57.66	15010	15140	14950	19570	10550	15060	15034.63	1.15	0	659	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2229	7.69	1.06	12	0.08	1945.00	14089.00	20750	20240409	-27.90	12000	20240805	24.67	20750	-27.90	20240409	12000	24.67	20240805	20750	-27.90	20240409	12000	24.67	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
157	20241104	130429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	-50	5	-0.33	167995560	11172	50.89	15010	15140	14970	19570	10550	15060	15037.20	1.15	0	776	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2236	7.72	1.07	12	0.07	1945.00	14089.00	20750	20240409	-27.66	12000	20240805	25.08	20750	-27.66	20240409	12000	25.08	20240805	20750	-27.66	20240409	12000	25.08	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
158	20241104	120443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-60	5	-0.40	148057200	9842	44.83	15010	15140	14970	19570	10550	15060	15043.41	1.15	0	853	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2235	7.71	1.06	12	0.07	1945.00	14089.00	20750	20240409	-27.71	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	20750	-27.71	20240409	12000	25.00	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
159	20241104	110441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-40	5	-0.27	76516740	5083	23.15	15010	15140	14970	19570	10550	15060	15053.46	1.15	0	-601	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2238	7.72	1.07	12	0.03	1945.00	14089.00	20750	20240409	-27.61	12000	20240805	25.17	20750	-27.61	20240409	12000	25.17	20240805	20750	-27.61	20240409	12000	25.17	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
160	20241104	100436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	80	2	0.53	36256840	2404	10.95	15010	15140	14970	19570	10550	15060	15081.88	1.15	0	-714	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2256	7.78	1.07	12	0.02	1945.00	14089.00	20750	20240409	-27.04	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	20750	-27.04	20240409	12000	26.17	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
161	20241104	090442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	40	2	0.27	1776950	118	0.54	15010	15140	15010	19570	10550	15060	15058.90	1.15	0	-42	15420	15240	15010	14830	14600	15330	14920	78	4510	500	10240	10	1	14899999	2250	7.76	1.07	12	0.00	1945.00	14089.00	20750	20240409	-27.23	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	20750	-27.23	20240409	12000	25.83	20240805	2.51	N	052400	500	77 억		171764	N	N	37	N	00	N
162	20241101	160427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	0	3	0.00	329284930	21954	41.91	14900	15190	14780	19570	10550	15060	14998.86	1.17	0	-2350	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2244	7.74	1.07	12	0.15	1945.00	14089.00	20750	20240409	-27.42	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	20750	-27.42	20240409	12000	25.50	20240805	2.51	N	052400	500	77 억		174069	N	N	37	N	00	N
163	20241101	150439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	40	2	0.27	315504760	21038	40.16	14900	15190	14780	19570	10550	15060	14996.90	1.17	0	-1836	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2250	7.76	1.07	12	0.14	1945.00	14089.00	20750	20240409	-27.23	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	20750	-27.23	20240409	12000	25.83	20240805	2.51	N	052400	500	77 억		174069	N	N	99	N	00	N
164	20241101	140429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-60	5	-0.40	232341730	15514	29.61	14900	15190	14780	19570	10550	15060	14976.26	1.17	0	-850	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2235	7.71	1.06	12	0.10	1945.00	14089.00	20750	20240409	-27.71	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	20750	-27.71	20240409	12000	25.00	20240805	2.51	N	052400	500	77 억		174069	N	N	99	N	00	N
165	20241101	130514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-10	5	-0.07	170672300	11400	21.76	14900	15190	14780	19570	10550	15060	14971.25	1.17	0	-151	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2242	7.74	1.07	12	0.08	1945.00	14089.00	20750	20240409	-27.47	12000	20240805	25.42	20750	-27.47	20240409	12000	25.42	20240805	20750	-27.47	20240409	12000	25.42	20240805	2.51	N	052400	500	77 억		174069	N	N	99	N	00	N
166	20241101	120514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15080	20	2	0.13	146593740	9798	18.70	14900	15190	14780	19570	10550	15060	14961.60	1.17	0	819	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2247	7.75	1.07	12	0.07	1945.00	14089.00	20750	20240409	-27.33	12000	20240805	25.67	20750	-27.33	20240409	12000	25.67	20240805	20750	-27.33	20240409	12000	25.67	20240805	2.51	N	052400	500	77 억		174069	N	N	99	N	00	N
167	20241101	110512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15120	60	2	0.40	137333170	9182	17.53	14900	15190	14780	19570	10550	15060	14956.78	1.17	0	1104	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2253	7.77	1.07	12	0.06	1945.00	14089.00	20750	20240409	-27.13	12000	20240805	26.00	20750	-27.13	20240409	12000	26.00	20240805	20750	-27.13	20240409	12000	26.00	20240805	2.51	N	052400	500	77 억		174069	N	N	99	N	00	N
168	20241101	100514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14940	-120	5	-0.80	77125680	5180	9.89	14900	15190	14780	19570	10550	15060	14889.13	1.17	0	-108	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2226	7.68	1.06	12	0.03	1945.00	14089.00	20750	20240409	-28.00	12000	20240805	24.50	20750	-28.00	20240409	12000	24.50	20240805	20750	-28.00	20240409	12000	24.50	20240805	2.51	N	052400	500	77 억		174069	N	N	99	N	00	N
169	20241101	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-60	5	-0.40	9811230	655	1.25	14900	15190	14780	19570	10550	15060	14978.98	1.17	0	-322	15953	15506	14683	14236	13413	15730	14460	78	4510	500	10240	10	1	14899999	2235	7.71	1.06	12	0.00	1945.00	14089.00	20750	20240409	-27.71	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	20750	-27.71	20240409	12000	25.00	20240805	2.51	N	052400	500	77 억		174069	N	N	99	N	00	N