KissMeData/331520/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	161255	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	617	-5	5	-0.80	95305641	156582	335.97	622	626	591	808	436	622	608.66	3.47	0	-5558	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	314	34.28	1.07	12	0.31	18.00	575.00	1196	20231128	-48.41	591	20241129	4.40	1149	-46.30	20240110	591	4.40	20241129	1190	-48.15	20231130	591	4.40	20241129	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
3	20241129	151312	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	617	-5	5	-0.80	90443364	148700	319.06	622	626	591	808	436	622	608.23	3.47	0	-4511	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	314	34.28	1.07	12	0.29	18.00	575.00	1196	20231128	-48.41	591	20241129	4.40	1149	-46.30	20240110	591	4.40	20241129	1190	-48.15	20231130	591	4.40	20241129	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
4	20241129	141314	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	617	-5	5	-0.80	87646828	144110	309.21	622	626	591	808	436	622	608.19	3.47	0	-3917	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	314	34.28	1.07	12	0.28	18.00	575.00	1196	20231128	-48.41	591	20241129	4.40	1149	-46.30	20240110	591	4.40	20241129	1190	-48.15	20231130	591	4.40	20241129	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
5	20241129	131308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	620	-2	5	-0.32	82671606	136046	291.91	622	626	591	808	436	622	607.67	3.47	0	-6875	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	315	34.44	1.08	12	0.27	18.00	575.00	1196	20231128	-48.16	591	20241129	4.91	1149	-46.04	20240110	591	4.91	20241129	1190	-47.90	20231130	591	4.91	20241129	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
6	20241129	121311	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	609	-13	5	-2.09	62639039	103202	221.43	622	626	591	808	436	622	606.96	3.47	0	-5631	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	310	33.83	1.06	12	0.20	18.00	575.00	1196	20231128	-49.08	591	20241129	3.05	1149	-47.00	20240110	591	3.05	20241129	1190	-48.82	20231130	591	3.05	20241129	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
7	20241129	111314	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	612	-10	5	-1.61	56372196	92851	199.23	622	626	591	808	436	622	607.13	3.47	0	-5515	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	311	34.00	1.06	12	0.18	18.00	575.00	1196	20231128	-48.83	591	20241129	3.55	1149	-46.74	20240110	591	3.55	20241129	1190	-48.57	20231130	591	3.55	20241129	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
8	20241129	101305	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	612	-10	5	-1.61	50210393	82749	177.55	622	626	591	808	436	622	606.78	3.47	0	-7362	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	311	34.00	1.06	12	0.16	18.00	575.00	1196	20231128	-48.83	591	20241129	3.55	1149	-46.74	20240110	591	3.55	20241129	1190	-48.57	20231130	591	3.55	20241129	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
9	20241129	091310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	618	-4	5	-0.64	4441268	7215	15.48	622	626	611	808	436	622	615.56	3.47	0	-6939	644	632	624	612	604	629	609	51	186	100	430	1	1	50864390	314	34.33	1.07	12	0.01	18.00	575.00	1196	20231128	-48.33	605	20241121	2.15	1149	-46.21	20240110	605	2.15	20241121	1190	-48.07	20231130	605	2.15	20241121	1.41	N	331520	100	50 억		1765693	N	N	0	N	00	N
10	20241128	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-7	5	-1.11	27836821	44831	32.62	633	636	616	817	441	629	620.93	3.47	0	-404	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	316	34.56	1.08	12	0.09	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
11	20241128	151317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-7	5	-1.11	24978565	40216	29.26	633	636	616	817	441	629	621.11	3.47	0	-89	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	316	34.56	1.08	12	0.08	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
12	20241128	141314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-7	5	-1.11	10388276	16686	12.14	633	636	616	817	441	629	622.57	3.47	0	512	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	316	34.56	1.08	12	0.03	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
13	20241128	131311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	623	-6	5	-0.95	9076057	14568	10.60	633	636	616	817	441	629	623.01	3.47	0	690	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	317	34.61	1.08	12	0.03	18.00	575.00	1196	20231128	-47.91	605	20241121	2.98	1149	-45.78	20240110	605	2.98	20241121	1196	-47.91	20231128	605	2.98	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
14	20241128	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	626	-3	5	-0.48	7448939	11967	8.71	633	636	616	817	441	629	622.46	3.47	0	746	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	318	34.78	1.09	12	0.02	18.00	575.00	1196	20231128	-47.66	605	20241121	3.47	1149	-45.52	20240110	605	3.47	20241121	1196	-47.66	20231128	605	3.47	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
15	20241128	111313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	627	-2	5	-0.32	6956689	11178	8.13	633	636	616	817	441	629	622.36	3.47	0	751	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	319	34.83	1.09	12	0.02	18.00	575.00	1196	20231128	-47.58	605	20241121	3.64	1149	-45.43	20240110	605	3.64	20241121	1196	-47.58	20231128	605	3.64	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
16	20241128	101312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	623	-6	5	-0.95	3310622	5310	3.86	633	636	616	817	441	629	623.47	3.47	0	-330	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	317	34.61	1.08	12	0.01	18.00	575.00	1196	20231128	-47.91	605	20241121	2.98	1149	-45.78	20240110	605	2.98	20241121	1196	-47.91	20231128	605	2.98	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
17	20241128	091309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	635	6	2	0.95	807305	1278	0.93	633	636	628	817	441	629	631.69	3.47	0	-122	649	638	626	615	603	633	610	51	188	100	440	1	1	50864390	323	35.28	1.10	12	0.00	18.00	575.00	1196	20231128	-46.91	605	20241121	4.96	1149	-44.73	20240110	605	4.96	20241121	1196	-46.91	20231128	605	4.96	20241121	1.42	N	331520	100	50 억		1766097	N	N	0	N	00	N
18	20241127	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	629	-4	5	-0.63	85619670	137406	353.92	637	637	614	822	444	633	623.11	3.51	0	-18589	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	320	34.94	1.09	12	0.27	18.00	575.00	1196	20231128	-47.41	605	20241121	3.97	1149	-45.26	20240110	605	3.97	20241121	1196	-47.41	20231128	605	3.97	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
19	20241127	151303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	623	-10	5	-1.58	78105220	125397	322.99	637	637	614	822	444	633	622.86	3.51	0	-20698	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	317	34.61	1.08	12	0.25	18.00	575.00	1196	20231128	-47.91	605	20241121	2.98	1149	-45.78	20240110	605	2.98	20241121	1196	-47.91	20231128	605	2.98	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
20	20241127	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-11	5	-1.74	55883422	89786	231.26	637	637	614	822	444	633	622.41	3.51	0	-9571	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	316	34.56	1.08	12	0.18	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
21	20241127	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	628	-5	5	-0.79	40605419	65056	167.57	637	637	616	822	444	633	624.16	3.51	0	-8347	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	319	34.89	1.09	12	0.13	18.00	575.00	1196	20231128	-47.49	605	20241121	3.80	1149	-45.34	20240110	605	3.80	20241121	1196	-47.49	20231128	605	3.80	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
22	20241127	121306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	630	-3	5	-0.47	24925306	39714	102.29	637	637	621	822	444	633	627.62	3.51	0	-4539	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	320	35.00	1.10	12	0.08	18.00	575.00	1196	20231128	-47.32	605	20241121	4.13	1149	-45.17	20240110	605	4.13	20241121	1196	-47.32	20231128	605	4.13	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
23	20241127	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	633	0	3	0.00	22138860	35235	90.76	637	637	622	822	444	633	628.32	3.51	0	-4879	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	322	35.17	1.10	12	0.07	18.00	575.00	1196	20231128	-47.07	605	20241121	4.63	1149	-44.91	20240110	605	4.63	20241121	1196	-47.07	20231128	605	4.63	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
24	20241127	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	632	-1	5	-0.16	11503052	18335	47.23	637	637	622	822	444	633	627.38	3.51	0	-350	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	321	35.11	1.10	12	0.04	18.00	575.00	1196	20231128	-47.16	605	20241121	4.46	1149	-45.00	20240110	605	4.46	20241121	1196	-47.16	20231128	605	4.46	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
25	20241127	091259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	633	0	3	0.00	8034418	12818	33.02	637	637	622	822	444	633	626.81	3.51	0	3467	644	638	629	623	614	641	626	51	189	100	440	1	1	50864390	322	35.17	1.10	12	0.03	18.00	575.00	1196	20231128	-47.07	605	20241121	4.63	1149	-44.91	20240110	605	4.63	20241121	1196	-47.07	20231128	605	4.63	20241121	1.38	N	331520	100	50 억		1784161	N	N	0	N	00	N
26	20241126	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	633	2	2	0.32	23964975	38123	40.57	631	635	620	820	442	631	628.62	3.52	0	-6281	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	322	35.17	1.10	12	0.07	18.00	575.00	1196	20231128	-47.07	605	20241121	4.63	1149	-44.91	20240110	605	4.63	20241121	1196	-47.07	20231128	605	4.63	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
27	20241126	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	633	2	2	0.32	22276970	35456	37.73	631	635	620	820	442	631	628.30	3.52	0	-6210	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	322	35.17	1.10	12	0.07	18.00	575.00	1196	20231128	-47.07	605	20241121	4.63	1149	-44.91	20240110	605	4.63	20241121	1196	-47.07	20231128	605	4.63	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
28	20241126	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	631	0	3	0.00	17638441	28068	29.87	631	635	620	820	442	631	628.42	3.52	0	-5882	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	321	35.06	1.10	12	0.06	18.00	575.00	1196	20231128	-47.24	605	20241121	4.30	1149	-45.08	20240110	605	4.30	20241121	1196	-47.24	20231128	605	4.30	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
29	20241126	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	630	-1	5	-0.16	17493285	27837	29.62	631	635	620	820	442	631	628.42	3.52	0	-5882	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	320	35.00	1.10	12	0.05	18.00	575.00	1196	20231128	-47.32	605	20241121	4.13	1149	-45.17	20240110	605	4.13	20241121	1196	-47.32	20231128	605	4.13	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
30	20241126	121256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	632	1	2	0.16	14181652	22584	24.03	631	635	620	820	442	631	627.95	3.52	0	-4086	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	321	35.11	1.10	12	0.04	18.00	575.00	1196	20231128	-47.16	605	20241121	4.46	1149	-45.00	20240110	605	4.46	20241121	1196	-47.16	20231128	605	4.46	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
31	20241126	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	631	0	3	0.00	11197756	17853	19.00	631	635	620	820	442	631	627.22	3.52	0	-3691	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	321	35.06	1.10	12	0.04	18.00	575.00	1196	20231128	-47.24	605	20241121	4.30	1149	-45.08	20240110	605	4.30	20241121	1196	-47.24	20231128	605	4.30	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
32	20241126	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	629	-2	5	-0.32	6753193	10788	11.48	631	635	620	820	442	631	625.99	3.52	0	-1846	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	320	34.94	1.09	12	0.02	18.00	575.00	1196	20231128	-47.41	605	20241121	3.97	1149	-45.26	20240110	605	3.97	20241121	1196	-47.41	20231128	605	3.97	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
33	20241126	091258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	624	-7	5	-1.11	1534949	2445	2.60	631	635	620	820	442	631	627.79	3.52	0	-988	659	645	630	616	601	652	623	51	189	100	440	1	1	50864390	317	34.67	1.09	12	0.00	18.00	575.00	1196	20231128	-47.83	605	20241121	3.14	1149	-45.69	20240110	605	3.14	20241121	1196	-47.83	20231128	605	3.14	20241121	1.36	N	331520	100	50 억		1790442	N	N	0	N	00	N
34	20241125	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	631	6	2	0.96	58647824	93967	66.88	625	644	615	812	438	625	624.13	3.52	0	2234	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	321	35.06	1.10	12	0.18	18.00	575.00	1196	20231128	-47.24	605	20241121	4.30	1149	-45.08	20240110	605	4.30	20241121	1196	-47.24	20231128	605	4.30	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
35	20241125	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	625	0	3	0.00	57099188	91511	65.13	625	644	615	812	438	625	623.96	3.52	0	3385	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	318	34.72	1.09	12	0.18	18.00	575.00	1196	20231128	-47.74	605	20241121	3.31	1149	-45.60	20240110	605	3.31	20241121	1196	-47.74	20231128	605	3.31	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
36	20241125	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	633	8	2	1.28	53443473	85669	60.98	625	644	615	812	438	625	623.84	3.52	0	2194	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	322	35.17	1.10	12	0.17	18.00	575.00	1196	20231128	-47.07	605	20241121	4.63	1149	-44.91	20240110	605	4.63	20241121	1196	-47.07	20231128	605	4.63	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
37	20241125	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-3	5	-0.48	39868809	64069	45.60	625	629	615	812	438	625	622.28	3.52	0	-772	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	316	34.56	1.08	12	0.13	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
38	20241125	121251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	625	0	3	0.00	36327414	58392	41.56	625	629	615	812	438	625	622.13	3.52	0	-2412	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	318	34.72	1.09	12	0.11	18.00	575.00	1196	20231128	-47.74	605	20241121	3.31	1149	-45.60	20240110	605	3.31	20241121	1196	-47.74	20231128	605	3.31	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
39	20241125	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	618	-7	5	-1.12	21014193	33847	24.09	625	629	615	812	438	625	620.86	3.52	0	-2266	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	314	34.33	1.07	12	0.07	18.00	575.00	1196	20231128	-48.33	605	20241121	2.15	1149	-46.21	20240110	605	2.15	20241121	1196	-48.33	20231128	605	2.15	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
40	20241125	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-3	5	-0.48	7020880	11238	8.00	625	629	617	812	438	625	624.74	3.52	0	-6521	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	316	34.56	1.08	12	0.02	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
41	20241125	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	625	0	3	0.00	5243646	8390	5.97	625	629	617	812	438	625	624.99	3.52	0	-5073	641	633	622	614	603	627	608	51	187	100	430	1	1	50864390	318	34.72	1.09	12	0.02	18.00	575.00	1196	20231128	-47.74	605	20241121	3.31	1149	-45.60	20240110	605	3.31	20241121	1196	-47.74	20231128	605	3.31	20241121	1.38	N	331520	100	50 억		1788700	N	N	0	N	00	N
42	20241122	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	625	-1	5	-0.16	86741972	140498	146.31	629	630	611	813	439	626	617.33	3.51	0	2322	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	318	34.72	1.09	12	0.28	18.00	575.00	1196	20231128	-47.74	605	20241121	3.31	1149	-45.60	20240110	605	3.31	20241121	1196	-47.74	20231128	605	3.31	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
43	20241122	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	628	2	2	0.32	83441776	135224	140.82	629	630	611	813	439	626	617.06	3.51	0	3944	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	319	34.89	1.09	12	0.27	18.00	575.00	1196	20231128	-47.49	605	20241121	3.80	1149	-45.34	20240110	605	3.80	20241121	1196	-47.49	20231128	605	3.80	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
44	20241122	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-4	5	-0.64	66186194	107465	111.91	629	630	611	813	439	626	615.89	3.51	0	9395	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	316	34.56	1.08	12	0.21	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
45	20241122	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	616	-10	5	-1.60	53773563	87309	90.92	629	630	611	813	439	626	615.90	3.51	0	16335	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	313	34.22	1.07	12	0.17	18.00	575.00	1196	20231128	-48.49	605	20241121	1.82	1149	-46.39	20240110	605	1.82	20241121	1196	-48.49	20231128	605	1.82	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
46	20241122	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	623	-3	5	-0.48	51765387	84058	87.53	629	630	611	813	439	626	615.83	3.51	0	16747	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	317	34.61	1.08	12	0.17	18.00	575.00	1196	20231128	-47.91	605	20241121	2.98	1149	-45.78	20240110	605	2.98	20241121	1196	-47.91	20231128	605	2.98	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
47	20241122	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	617	-9	5	-1.44	22188262	35757	37.24	629	630	612	813	439	626	620.53	3.51	0	-6130	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	314	34.28	1.07	12	0.07	18.00	575.00	1196	20231128	-48.41	605	20241121	1.98	1149	-46.30	20240110	605	1.98	20241121	1196	-48.41	20231128	605	1.98	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
48	20241122	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	619	-7	5	-1.12	20111513	32373	33.71	629	630	615	813	439	626	621.24	3.51	0	-6306	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	315	34.39	1.08	12	0.06	18.00	575.00	1196	20231128	-48.24	605	20241121	2.31	1149	-46.13	20240110	605	2.31	20241121	1196	-48.24	20231128	605	2.31	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
49	20241122	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-4	5	-0.64	6508502	10403	10.83	629	629	619	813	439	626	625.64	3.51	0	-8176	644	635	620	611	596	639	615	51	187	100	430	1	1	50864390	316	34.56	1.08	12	0.02	18.00	575.00	1196	20231128	-47.99	605	20241121	2.81	1149	-45.87	20240110	605	2.81	20241121	1196	-47.99	20231128	605	2.81	20241121	1.38	N	331520	100	50 억		1786378	N	N	0	N	00	N
50	20241121	161129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	626	15	2	2.45	58651117	95723	90.78	612	629	605	794	428	611	612.72	3.50	0	5403	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	318	34.78	1.09	12	0.19	18.00	575.00	1196	20231128	-47.66	605	20241121	3.47	1149	-45.52	20240110	605	3.47	20241121	1196	-47.66	20231128	605	3.47	20241121	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
51	20241121	151151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	626	15	2	2.45	52918474	86509	82.04	612	629	605	794	428	611	611.71	3.50	0	5208	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	318	34.78	1.09	12	0.17	18.00	575.00	1196	20231128	-47.66	605	20241121	3.47	1149	-45.52	20240110	605	3.47	20241121	1196	-47.66	20231128	605	3.47	20241121	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
52	20241121	141148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	610	-1	5	-0.16	38837994	63712	60.42	612	615	605	794	428	611	609.59	3.50	0	3192	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.13	18.00	575.00	1196	20231128	-49.00	605	20241121	0.83	1149	-46.91	20240110	605	0.83	20241121	1196	-49.00	20231128	605	0.83	20241121	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
53	20241121	131142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	613	2	2	0.33	29707259	48765	46.24	612	615	605	794	428	611	609.19	3.50	0	-4475	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	312	34.06	1.07	12	0.10	18.00	575.00	1196	20231128	-48.75	605	20241121	1.32	1149	-46.65	20240110	605	1.32	20241121	1196	-48.75	20231128	605	1.32	20241121	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
54	20241121	121142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	611	0	3	0.00	24640015	40458	38.37	612	615	605	794	428	611	609.03	3.50	0	-4325	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	311	33.94	1.06	12	0.08	18.00	575.00	1196	20231128	-48.91	605	20241121	0.99	1149	-46.82	20240110	605	0.99	20241121	1196	-48.91	20231128	605	0.99	20241121	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
55	20241121	111147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	609	-2	5	-0.33	20972606	34419	32.64	612	615	605	794	428	611	609.33	3.50	0	-4281	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.07	18.00	575.00	1196	20231128	-49.08	605	20241121	0.66	1149	-47.00	20240110	605	0.66	20241121	1196	-49.08	20231128	605	0.66	20241121	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
56	20241121	101145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	610	-1	5	-0.16	9594502	15682	14.87	612	615	607	794	428	611	611.82	3.50	0	-4281	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.03	18.00	575.00	1196	20231128	-49.00	607	20241121	0.49	1149	-46.91	20240110	607	0.49	20241121	1196	-49.00	20231128	607	0.49	20241121	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
57	20241121	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	615	4	2	0.65	3963234	6468	6.13	612	615	611	794	428	611	612.74	3.50	0	-2505	625	618	613	606	601	617	605	51	183	100	420	1	1	50864390	313	34.17	1.07	12	0.01	18.00	575.00	1196	20231128	-48.58	608	20241120	1.15	1149	-46.48	20240110	608	1.15	20241120	1196	-48.58	20231128	608	1.15	20241120	1.38	N	331520	100	50 억		1780975	N	N	0	N	00	N
58	20241120	161136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	611	-6	5	-0.97	63342715	103450	104.48	611	620	608	802	432	617	612.30	3.48	0	11543	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	311	33.94	1.06	12	0.20	18.00	575.00	1196	20231128	-48.91	608	20241120	0.49	1149	-46.82	20240110	608	0.49	20241120	1196	-48.91	20231128	608	0.49	20241120	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
59	20241120	151150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	612	-5	5	-0.81	62361360	101845	102.86	611	620	608	802	432	617	612.32	3.48	0	11995	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	311	34.00	1.06	12	0.20	18.00	575.00	1196	20231128	-48.83	608	20241120	0.66	1149	-46.74	20240110	608	0.66	20241120	1196	-48.83	20231128	608	0.66	20241120	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
60	20241120	141154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	614	-3	5	-0.49	56965694	93038	93.97	611	620	608	802	432	617	612.28	3.48	0	11055	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	312	34.11	1.07	12	0.18	18.00	575.00	1196	20231128	-48.66	608	20241120	0.99	1149	-46.56	20240110	608	0.99	20241120	1196	-48.66	20231128	608	0.99	20241120	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
61	20241120	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	613	-4	5	-0.65	38835325	63348	63.98	611	620	610	802	432	617	613.05	3.48	0	11247	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	312	34.06	1.07	12	0.12	18.00	575.00	1196	20231128	-48.75	609	20241119	0.66	1149	-46.65	20240110	609	0.66	20241119	1196	-48.75	20231128	609	0.66	20241119	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
62	20241120	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	617	0	3	0.00	28150028	45864	46.32	611	620	610	802	432	617	613.77	3.48	0	9495	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	314	34.28	1.07	12	0.09	18.00	575.00	1196	20231128	-48.41	609	20241119	1.31	1149	-46.30	20240110	609	1.31	20241119	1196	-48.41	20231128	609	1.31	20241119	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
63	20241120	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	618	1	2	0.16	24146326	39338	39.73	611	620	610	802	432	617	613.82	3.48	0	9585	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	314	34.33	1.07	12	0.08	18.00	575.00	1196	20231128	-48.33	609	20241119	1.48	1149	-46.21	20240110	609	1.48	20241119	1196	-48.33	20231128	609	1.48	20241119	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
64	20241120	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	615	-2	5	-0.32	18443762	30048	30.35	611	620	610	802	432	617	613.81	3.48	0	3245	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	313	34.17	1.07	12	0.06	18.00	575.00	1196	20231128	-48.58	609	20241119	0.99	1149	-46.48	20240110	609	0.99	20241119	1196	-48.58	20231128	609	0.99	20241119	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
65	20241120	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	617	0	3	0.00	7208477	11780	11.90	611	617	611	802	432	617	611.93	3.48	0	-1640	626	621	615	610	604	624	613	51	185	100	430	1	1	50864390	314	34.28	1.07	12	0.02	18.00	575.00	1196	20231128	-48.41	609	20241119	1.31	1149	-46.30	20240110	609	1.31	20241119	1196	-48.41	20231128	609	1.31	20241119	1.43	N	331520	100	50 억		1769432	N	N	0	N	00	N
66	20241119	161047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	617	0	3	0.00	60648157	99011	39.24	609	620	609	802	432	617	612.54	3.46	0	8328	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	314	34.28	1.07	12	0.19	18.00	575.00	1196	20231128	-48.41	609	20241119	1.31	1149	-46.30	20240110	609	1.31	20241119	1196	-48.41	20231128	609	1.31	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
67	20241119	151108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	620	3	2	0.49	60024085	98001	38.84	609	620	609	802	432	617	612.48	3.46	0	8482	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	315	34.44	1.08	12	0.19	18.00	575.00	1196	20231128	-48.16	609	20241119	1.81	1149	-46.04	20240110	609	1.81	20241119	1196	-48.16	20231128	609	1.81	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
68	20241119	141106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	618	1	2	0.16	58385115	95341	37.79	609	620	609	802	432	617	612.38	3.46	0	7653	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	314	34.33	1.07	12	0.19	18.00	575.00	1196	20231128	-48.33	609	20241119	1.48	1149	-46.21	20240110	609	1.48	20241119	1196	-48.33	20231128	609	1.48	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
69	20241119	131109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	618	1	2	0.16	56315637	91986	36.46	609	620	609	802	432	617	612.22	3.46	0	6992	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	314	34.33	1.07	12	0.18	18.00	575.00	1196	20231128	-48.33	609	20241119	1.48	1149	-46.21	20240110	609	1.48	20241119	1196	-48.33	20231128	609	1.48	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
70	20241119	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	617	0	3	0.00	53020225	86646	34.34	609	620	609	802	432	617	611.92	3.46	0	7427	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	314	34.28	1.07	12	0.17	18.00	575.00	1196	20231128	-48.41	609	20241119	1.31	1149	-46.30	20240110	609	1.31	20241119	1196	-48.41	20231128	609	1.31	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
71	20241119	111107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	614	-3	5	-0.49	48979680	80097	31.75	609	620	609	802	432	617	611.50	3.46	0	7430	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	312	34.11	1.07	12	0.16	18.00	575.00	1196	20231128	-48.66	609	20241119	0.82	1149	-46.56	20240110	609	0.82	20241119	1196	-48.66	20231128	609	0.82	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
72	20241119	101132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	618	1	2	0.16	41743051	68347	27.09	609	618	609	802	432	617	610.75	3.46	0	8543	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	314	34.33	1.07	12	0.13	18.00	575.00	1196	20231128	-48.33	609	20241119	1.48	1149	-46.21	20240110	609	1.48	20241119	1196	-48.33	20231128	609	1.48	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
73	20241119	091129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	612	-5	5	-0.81	21293793	34938	13.85	609	616	609	802	432	617	609.47	3.46	0	-2057	645	631	621	607	597	626	602	51	185	100	430	1	1	50864390	311	34.00	1.06	12	0.07	18.00	575.00	1196	20231128	-48.83	609	20241119	0.49	1149	-46.74	20240110	609	0.49	20241119	1196	-48.83	20231128	609	0.49	20241119	1.44	N	331520	100	50 억		1761104	N	N	0	N	00	N
74	20241118	161052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	617	-5	5	-0.80	152686857	246841	49.47	622	635	611	808	436	622	618.57	3.46	0	3120	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	314	34.28	1.07	12	0.49	18.00	575.00	1196	20231128	-48.41	611	20241118	0.98	1149	-46.30	20240110	611	0.98	20241118	1196	-48.41	20231128	611	0.98	20241118	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
75	20241118	151106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	612	-10	5	-1.61	147092321	237766	47.65	622	635	611	808	436	622	618.64	3.46	0	5689	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	311	34.00	1.06	12	0.47	18.00	575.00	1196	20231128	-48.83	611	20241118	0.16	1149	-46.74	20240110	611	0.16	20241118	1196	-48.83	20231128	611	0.16	20241118	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
76	20241118	141108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	617	-5	5	-0.80	97731338	157472	31.56	622	635	614	808	436	622	620.63	3.46	0	3409	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	314	34.28	1.07	12	0.31	18.00	575.00	1196	20231128	-48.41	614	20241118	0.49	1149	-46.30	20240110	614	0.49	20241118	1196	-48.41	20231128	614	0.49	20241118	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
77	20241118	131100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	620	-2	5	-0.32	86076241	138674	27.79	622	635	614	808	436	622	620.71	3.46	0	5369	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	315	34.44	1.08	12	0.27	18.00	575.00	1196	20231128	-48.16	614	20241118	0.98	1149	-46.04	20240110	614	0.98	20241118	1196	-48.16	20231128	614	0.98	20241118	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
78	20241118	121106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	620	-2	5	-0.32	81816207	131801	26.41	622	635	614	808	436	622	620.76	3.46	0	5659	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	315	34.44	1.08	12	0.26	18.00	575.00	1196	20231128	-48.16	614	20241118	0.98	1149	-46.04	20240110	614	0.98	20241118	1196	-48.16	20231128	614	0.98	20241118	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
79	20241118	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	0	3	0.00	33583977	53773	10.78	622	635	620	808	436	622	624.55	3.46	0	4166	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	316	34.56	1.08	12	0.11	18.00	575.00	1196	20231128	-47.99	619	20241115	0.48	1149	-45.87	20240110	619	0.48	20241115	1196	-47.99	20231128	619	0.48	20241115	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
80	20241118	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	626	4	2	0.64	21416633	34298	6.87	622	635	621	808	436	622	624.43	3.46	0	3930	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	318	34.78	1.09	12	0.07	18.00	575.00	1196	20231128	-47.66	619	20241115	1.13	1149	-45.52	20240110	619	1.13	20241115	1196	-47.66	20231128	619	1.13	20241115	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
81	20241118	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	629	7	2	1.13	1786618	2856	0.57	622	629	622	808	436	622	625.57	3.46	0	-2348	678	649	634	605	590	642	598	51	186	100	430	1	1	50864390	320	34.94	1.09	12	0.01	18.00	575.00	1196	20231128	-47.41	619	20241115	1.62	1149	-45.26	20240110	619	1.62	20241115	1196	-47.41	20231128	619	1.62	20241115	1.52	N	331520	100	50 억		1757933	N	N	0	N	00	N
82	20241115	161140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	622	-37	5	-5.61	313941125	496303	534.09	649	663	619	856	462	659	632.60	3.35	0	55167	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	316	34.56	1.08	12	0.98	18.00	575.00	1196	20231128	-47.99	619	20241115	0.48	1149	-45.87	20240110	619	0.48	20241115	1196	-47.99	20231128	619	0.48	20241115	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
83	20241115	151209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	624	-35	5	-5.31	302200737	477477	513.83	649	663	619	856	462	659	632.91	3.35	0	62266	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	317	34.67	1.09	12	0.94	18.00	575.00	1196	20231128	-47.83	619	20241115	0.81	1149	-45.69	20240110	619	0.81	20241115	1196	-47.83	20231128	619	0.81	20241115	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
84	20241115	141154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	628	-31	5	-4.70	267419637	421835	453.95	649	663	619	856	462	659	633.94	3.35	0	63313	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	319	34.89	1.09	12	0.83	18.00	575.00	1196	20231128	-47.49	619	20241115	1.45	1149	-45.34	20240110	619	1.45	20241115	1196	-47.49	20231128	619	1.45	20241115	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
85	20241115	131153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	620	-39	5	-5.92	183389354	287095	308.95	649	663	620	856	462	659	638.78	3.35	0	65297	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	315	34.44	1.08	12	0.56	18.00	575.00	1196	20231128	-48.16	620	20241115	0.00	1149	-46.04	20240110	620	0.00	20241115	1196	-48.16	20231128	620	0.00	20241115	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
86	20241115	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	-15	5	-2.28	102328918	158186	170.23	649	663	640	856	462	659	646.89	3.35	0	76933	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	328	35.78	1.12	12	0.31	18.00	575.00	1196	20231128	-46.15	628	20241113	2.55	1149	-43.95	20240110	628	2.55	20241113	1196	-46.15	20231128	628	2.55	20241113	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
87	20241115	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	650	-9	5	-1.37	80602250	124354	133.82	649	663	644	856	462	659	648.17	3.35	0	72875	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	331	36.11	1.13	12	0.24	18.00	575.00	1196	20231128	-45.65	628	20241113	3.50	1149	-43.43	20240110	628	3.50	20241113	1196	-45.65	20231128	628	3.50	20241113	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
88	20241115	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	658	-1	5	-0.15	14784704	22609	24.33	649	663	649	856	462	659	653.93	3.35	0	8696	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	335	36.56	1.14	12	0.04	18.00	575.00	1196	20231128	-44.98	628	20241113	4.78	1149	-42.73	20240110	628	4.78	20241113	1196	-44.98	20231128	628	4.78	20241113	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
89	20241115	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	653	-6	5	-0.91	6786281	10370	11.16	649	663	649	856	462	659	654.41	3.35	0	8663	687	673	656	642	625	680	649	51	197	100	460	1	1	50864390	332	36.28	1.14	12	0.02	18.00	575.00	1196	20231128	-45.40	628	20241113	3.98	1149	-43.17	20240110	628	3.98	20241113	1196	-45.40	20231128	628	3.98	20241113	1.58	N	331520	100	50 억		1701571	N	N	0	N	00	N
90	20241114	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	659	4	2	0.61	59838464	91523	33.57	643	670	639	851	459	655	653.81	3.33	0	9133	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	335	36.61	1.15	12	0.18	18.00	575.00	1196	20231128	-44.90	628	20241113	4.94	1149	-42.65	20240110	628	4.94	20241113	1196	-44.90	20231128	628	4.94	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
91	20241114	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	655	0	3	0.00	44022304	67226	24.66	643	670	639	851	459	655	654.84	3.33	0	4986	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	333	36.39	1.14	12	0.13	18.00	575.00	1196	20231128	-45.23	628	20241113	4.30	1149	-42.99	20240110	628	4.30	20241113	1196	-45.23	20231128	628	4.30	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
92	20241114	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	660	5	2	0.76	32491426	49545	18.17	643	670	639	851	459	655	655.80	3.33	0	1488	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	336	36.67	1.15	12	0.10	18.00	575.00	1196	20231128	-44.82	628	20241113	5.10	1149	-42.56	20240110	628	5.10	20241113	1196	-44.82	20231128	628	5.10	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
93	20241114	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	661	6	2	0.92	30221850	46091	16.91	643	670	639	851	459	655	655.70	3.33	0	1581	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	336	36.72	1.15	12	0.09	18.00	575.00	1196	20231128	-44.73	628	20241113	5.25	1149	-42.47	20240110	628	5.25	20241113	1196	-44.73	20231128	628	5.25	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
94	20241114	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	667	12	2	1.83	24749200	37755	13.85	643	670	639	851	459	655	655.52	3.33	0	-1066	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	339	37.06	1.16	12	0.07	18.00	575.00	1196	20231128	-44.23	628	20241113	6.21	1149	-41.95	20240110	628	6.21	20241113	1196	-44.23	20231128	628	6.21	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
95	20241114	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	668	13	2	1.98	23477288	35846	13.15	643	670	639	851	459	655	654.95	3.33	0	-1066	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	340	37.11	1.16	12	0.07	18.00	575.00	1196	20231128	-44.15	628	20241113	6.37	1149	-41.86	20240110	628	6.37	20241113	1196	-44.15	20231128	628	6.37	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
96	20241114	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	-10	5	-1.53	9822429	15286	5.61	643	653	639	851	459	655	642.58	3.33	0	3132	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	328	35.83	1.12	12	0.03	18.00	575.00	1196	20231128	-46.07	628	20241113	2.71	1149	-43.86	20240110	628	2.71	20241113	1196	-46.07	20231128	628	2.71	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
97	20241114	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	655	0	3	0.00	0	0	0.00	0	0	0	851	459	655	0.00	3.33	0	0	674	664	646	636	618	669	641	51	196	100	450	1	1	50864390	333	36.39	1.14	12	0.00	18.00	575.00	1196	20231128	-45.23	628	20241113	4.30	1149	-42.99	20240110	628	4.30	20241113	1196	-45.23	20231128	628	4.30	20241113	1.55	N	331520	100	50 억		1692914	N	N	0	N	00	N
98	20241113	160737	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	655	3	2	0.46	172517909	269502	131.26	650	656	628	847	457	652	640.14	3.30	0	14482	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	333	36.39	1.14	12	0.53	18.00	575.00	1196	20231128	-45.23	628	20241113	4.30	1149	-42.99	20240110	628	4.30	20241113	1196	-45.23	20231128	628	4.30	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
99	20241113	150813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	641	-11	5	-1.69	152087788	238031	115.94	650	656	628	847	457	652	638.94	3.30	0	11616	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	326	35.61	1.11	12	0.47	18.00	575.00	1196	20231128	-46.40	628	20241113	2.07	1149	-44.21	20240110	628	2.07	20241113	1196	-46.40	20231128	628	2.07	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
100	20241113	140810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	639	-13	5	-1.99	124428110	194321	94.65	650	656	630	847	457	652	640.32	3.30	0	10199	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	325	35.50	1.11	12	0.38	18.00	575.00	1196	20231128	-46.57	630	20241113	1.43	1149	-44.39	20240110	630	1.43	20241113	1196	-46.57	20231128	630	1.43	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
101	20241113	130811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	643	-9	5	-1.38	99314058	154678	75.34	650	656	630	847	457	652	642.07	3.30	0	9121	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	327	35.72	1.12	12	0.30	18.00	575.00	1196	20231128	-46.24	630	20241113	2.06	1149	-44.04	20240110	630	2.06	20241113	1196	-46.24	20231128	630	2.06	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
102	20241113	120800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	644	-8	5	-1.23	93551164	145652	70.94	650	656	630	847	457	652	642.29	3.30	0	7986	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	328	35.78	1.12	12	0.29	18.00	575.00	1196	20231128	-46.15	630	20241113	2.22	1149	-43.95	20240110	630	2.22	20241113	1196	-46.15	20231128	630	2.22	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
103	20241113	110758	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	650	-2	5	-0.31	92737160	144386	70.32	650	656	630	847	457	652	642.29	3.30	0	7323	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	331	36.11	1.13	12	0.28	18.00	575.00	1196	20231128	-45.65	630	20241113	3.17	1149	-43.43	20240110	630	3.17	20241113	1196	-45.65	20231128	630	3.17	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
104	20241113	100800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	649	-3	5	-0.46	35183496	54285	26.44	650	656	641	847	457	652	648.13	3.30	0	8046	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	330	36.06	1.13	12	0.11	18.00	575.00	1196	20231128	-45.74	641	20241113	1.25	1149	-43.52	20240110	641	1.25	20241113	1196	-45.74	20231128	641	1.25	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
105	20241113	090749	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	654	2	2	0.31	10265358	15759	7.68	650	656	649	847	457	652	651.40	3.30	0	9811	692	672	661	641	630	666	635	51	195	100	450	1	1	50864390	333	36.33	1.14	12	0.03	18.00	575.00	1196	20231128	-45.32	649	20241113	0.77	1149	-43.08	20240110	649	0.77	20241113	1196	-45.32	20231128	649	0.77	20241113	1.52	N	331520	100	50 억		1678283	N	N	0	N	00	N
106	20241112	161037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	652	-23	5	-3.41	120125091	181371	88.24	672	681	650	877	473	675	662.36	3.34	0	-22142	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	332	36.22	1.13	12	0.36	18.00	575.00	1196	20231128	-45.48	650	20241112	0.31	1149	-43.26	20240110	650	0.31	20241112	1196	-45.48	20231128	650	0.31	20241112	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
107	20241112	151049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	653	-22	5	-3.26	102881368	154903	75.36	672	681	652	877	473	675	664.17	3.34	0	-24372	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	332	36.28	1.14	12	0.30	18.00	575.00	1196	20231128	-45.40	652	20241112	0.15	1149	-43.17	20240110	652	0.15	20241112	1196	-45.40	20231128	652	0.15	20241112	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
108	20241112	141053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	665	-10	5	-1.48	76405163	114613	55.76	672	681	659	877	473	675	666.64	3.34	0	-13551	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	338	36.94	1.16	12	0.23	18.00	575.00	1196	20231128	-44.40	659	20241112	0.91	1149	-42.12	20240110	659	0.91	20241112	1196	-44.40	20231128	659	0.91	20241112	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
109	20241112	131059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	666	-9	5	-1.33	71581675	107305	52.21	672	681	659	877	473	675	667.09	3.34	0	-13931	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	339	37.00	1.16	12	0.21	18.00	575.00	1196	20231128	-44.31	659	20241112	1.06	1149	-42.04	20240110	659	1.06	20241112	1196	-44.31	20231128	659	1.06	20241112	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
110	20241112	121050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	666	-9	5	-1.33	53710371	80267	39.05	672	681	661	877	473	675	669.15	3.34	0	-13916	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	339	37.00	1.16	12	0.16	18.00	575.00	1196	20231128	-44.31	661	20241112	0.76	1149	-42.04	20240110	661	0.76	20241112	1196	-44.31	20231128	661	0.76	20241112	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
111	20241112	111045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	671	-4	5	-0.59	44056564	65750	31.99	672	681	664	877	473	675	670.06	3.34	0	-14577	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	341	37.28	1.17	12	0.13	18.00	575.00	1196	20231128	-43.90	664	20241112	1.05	1149	-41.60	20240110	664	1.05	20241112	1196	-43.90	20231128	664	1.05	20241112	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
112	20241112	101044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	681	6	2	0.89	20717829	30964	15.06	672	681	665	877	473	675	669.09	3.34	0	-374	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	346	37.83	1.18	12	0.06	18.00	575.00	1196	20231128	-43.06	665	20241112	2.41	1149	-40.73	20240110	665	2.41	20241112	1196	-43.06	20231128	665	2.41	20241112	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
113	20241112	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	678	3	2	0.44	5386969	8012	3.90	672	679	668	877	473	675	672.36	3.34	0	-367	711	693	680	662	649	686	655	51	202	100	470	1	1	50864390	345	37.67	1.18	12	0.02	18.00	575.00	1196	20231128	-43.31	665	20241029	1.95	1149	-40.99	20240110	665	1.95	20241029	1196	-43.31	20231128	665	1.95	20241029	1.53	N	331520	100	50 억		1699958	N	N	0	N	00	N
114	20241111	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	675	-23	5	-3.30	139186511	205531	215.09	690	698	667	907	489	698	677.20	3.38	0	-17175	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	343	37.50	1.17	12	0.40	18.00	575.00	1196	20231128	-43.56	665	20241029	1.50	1149	-41.25	20240110	665	1.50	20241029	1196	-43.56	20231128	665	1.50	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
115	20241111	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	679	-19	5	-2.72	136430474	201460	210.83	690	698	667	907	489	698	677.21	3.38	0	-16402	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	345	37.72	1.18	12	0.40	18.00	575.00	1196	20231128	-43.23	665	20241029	2.11	1149	-40.91	20240110	665	2.11	20241029	1196	-43.23	20231128	665	2.11	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
116	20241111	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	674	-24	5	-3.44	92923115	136739	143.10	690	698	670	907	489	698	679.57	3.38	0	-6139	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	343	37.44	1.17	12	0.27	18.00	575.00	1196	20231128	-43.65	665	20241029	1.35	1149	-41.34	20240110	665	1.35	20241029	1196	-43.65	20231128	665	1.35	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
117	20241111	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	678	-20	5	-2.87	76201167	111885	117.09	690	698	673	907	489	698	681.07	3.38	0	-6376	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	345	37.67	1.18	12	0.22	18.00	575.00	1196	20231128	-43.31	665	20241029	1.95	1149	-40.99	20240110	665	1.95	20241029	1196	-43.31	20231128	665	1.95	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
118	20241111	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	680	-18	5	-2.58	54285404	79544	83.24	690	698	676	907	489	698	682.46	3.38	0	14187	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	346	37.78	1.18	12	0.16	18.00	575.00	1196	20231128	-43.14	665	20241029	2.26	1149	-40.82	20240110	665	2.26	20241029	1196	-43.14	20231128	665	2.26	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
119	20241111	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-16	5	-2.29	50201840	73519	76.94	690	698	676	907	489	698	682.84	3.38	0	15910	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	347	37.89	1.19	12	0.14	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
120	20241111	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	687	-11	5	-1.58	35717494	52221	54.65	690	698	680	907	489	698	683.97	3.38	0	16088	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	349	38.17	1.19	12	0.10	18.00	575.00	1196	20231128	-42.56	665	20241029	3.31	1149	-40.21	20240110	665	3.31	20241029	1196	-42.56	20231128	665	3.31	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
121	20241111	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	697	-1	5	-0.14	6522884	9453	9.89	690	698	689	907	489	698	690.03	3.38	0	539	714	706	692	684	670	710	688	51	209	100	480	1	1	50864390	355	38.72	1.21	12	0.02	18.00	575.00	1196	20231128	-41.72	665	20241029	4.81	1149	-39.34	20240110	665	4.81	20241029	1196	-41.72	20231128	665	4.81	20241029	1.52	N	331520	100	50 억		1717075	N	N	0	N	00	N
122	20241108	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	698	9	2	1.31	65595454	95358	108.76	683	700	678	895	483	689	687.89	3.34	0	19504	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	355	38.78	1.21	12	0.19	18.00	575.00	1196	20231128	-41.64	665	20241029	4.96	1149	-39.25	20240110	665	4.96	20241029	1196	-41.64	20231128	665	4.96	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
123	20241108	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	696	7	2	1.02	59032266	85895	97.97	683	700	678	895	483	689	687.26	3.34	0	19146	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	354	38.67	1.21	12	0.17	18.00	575.00	1196	20231128	-41.81	665	20241029	4.66	1149	-39.43	20240110	665	4.66	20241029	1196	-41.81	20231128	665	4.66	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
124	20241108	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	687	-2	5	-0.29	33947659	49647	56.63	683	692	678	895	483	689	683.78	3.34	0	9535	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	349	38.17	1.19	12	0.10	18.00	575.00	1196	20231128	-42.56	665	20241029	3.31	1149	-40.21	20240110	665	3.31	20241029	1196	-42.56	20231128	665	3.31	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
125	20241108	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	686	-3	5	-0.44	29542097	43215	49.29	683	692	678	895	483	689	683.61	3.34	0	9574	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	349	38.11	1.19	12	0.08	18.00	575.00	1196	20231128	-42.64	665	20241029	3.16	1149	-40.30	20240110	665	3.16	20241029	1196	-42.64	20231128	665	3.16	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
126	20241108	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	688	-1	5	-0.15	19636417	28690	32.72	683	692	679	895	483	689	684.43	3.34	0	2278	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	350	38.22	1.20	12	0.06	18.00	575.00	1196	20231128	-42.47	665	20241029	3.46	1149	-40.12	20240110	665	3.46	20241029	1196	-42.47	20231128	665	3.46	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
127	20241108	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-7	5	-1.02	13793834	20115	22.94	683	692	680	895	483	689	685.75	3.34	0	720	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	347	37.89	1.19	12	0.04	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
128	20241108	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	690	1	2	0.15	6752057	9822	11.20	683	692	681	895	483	689	687.44	3.34	0	641	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	351	38.33	1.20	12	0.02	18.00	575.00	1196	20231128	-42.31	665	20241029	3.76	1149	-39.95	20240110	665	3.76	20241029	1196	-42.31	20231128	665	3.76	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
129	20241108	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	689	0	3	0.00	1534131	2232	2.55	683	689	681	895	483	689	687.33	3.34	0	-1	705	697	684	676	663	701	680	51	206	100	480	1	1	50864390	350	38.28	1.20	12	0.00	18.00	575.00	1196	20231128	-42.39	665	20241029	3.61	1149	-40.03	20240110	665	3.61	20241029	1196	-42.39	20231128	665	3.61	20241029	1.51	N	331520	100	50 억		1697571	N	N	0	N	00	N
130	20241107	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	689	4	2	0.58	59509291	87676	165.29	684	692	671	890	480	685	678.74	3.35	0	-6425	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	350	38.28	1.20	12	0.17	18.00	575.00	1196	20231128	-42.39	665	20241029	3.61	1149	-40.03	20240110	665	3.61	20241029	1196	-42.39	20231128	665	3.61	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
131	20241107	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	687	2	2	0.29	58714216	86522	163.11	684	692	671	890	480	685	678.60	3.35	0	-6397	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	349	38.17	1.19	12	0.17	18.00	575.00	1196	20231128	-42.56	665	20241029	3.31	1149	-40.21	20240110	665	3.31	20241029	1196	-42.56	20231128	665	3.31	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
132	20241107	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-3	5	-0.44	52357403	77248	145.63	684	692	671	890	480	685	677.78	3.35	0	-3766	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	347	37.89	1.19	12	0.15	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
133	20241107	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	678	-7	5	-1.02	37465005	55288	104.23	684	692	671	890	480	685	677.63	3.35	0	-1486	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	345	37.67	1.18	12	0.11	18.00	575.00	1196	20231128	-43.31	665	20241029	1.95	1149	-40.99	20240110	665	1.95	20241029	1196	-43.31	20231128	665	1.95	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
134	20241107	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	685	0	3	0.00	35283358	52093	98.21	684	692	671	890	480	685	677.31	3.35	0	-975	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	348	38.06	1.19	12	0.10	18.00	575.00	1196	20231128	-42.73	665	20241029	3.01	1149	-40.38	20240110	665	3.01	20241029	1196	-42.73	20231128	665	3.01	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
135	20241107	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	679	-6	5	-0.88	29405580	43521	82.05	684	690	671	890	480	685	675.66	3.35	0	2580	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	345	37.72	1.18	12	0.09	18.00	575.00	1196	20231128	-43.23	665	20241029	2.11	1149	-40.91	20240110	665	2.11	20241029	1196	-43.23	20231128	665	2.11	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
136	20241107	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	684	-1	5	-0.15	16309378	24074	45.38	684	690	674	890	480	685	677.47	3.35	0	2338	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	348	38.00	1.19	12	0.05	18.00	575.00	1196	20231128	-42.81	665	20241029	2.86	1149	-40.47	20240110	665	2.86	20241029	1196	-42.81	20231128	665	2.86	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
137	20241107	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	684	-1	5	-0.15	3104852	4581	8.64	684	684	675	890	480	685	677.77	3.35	0	1057	720	702	691	673	662	697	668	51	205	100	470	1	1	50864390	348	38.00	1.19	12	0.01	18.00	575.00	1196	20231128	-42.81	665	20241029	2.86	1149	-40.47	20240110	665	2.86	20241029	1196	-42.81	20231128	665	2.86	20241029	1.52	N	331520	100	50 억		1703838	N	N	0	N	00	N
138	20241106	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	685	-11	5	-1.58	36528262	53036	57.44	696	709	680	904	488	696	688.74	3.36	0	-5504	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	348	38.06	1.19	12	0.10	18.00	575.00	1196	20231128	-42.73	665	20241029	3.01	1149	-40.38	20240110	665	3.01	20241029	1196	-42.73	20231128	665	3.01	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
139	20241106	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	692	-4	5	-0.57	25536756	36957	40.02	696	709	680	904	488	696	690.99	3.36	0	-6161	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	352	38.44	1.20	12	0.07	18.00	575.00	1196	20231128	-42.14	665	20241029	4.06	1149	-39.77	20240110	665	4.06	20241029	1196	-42.14	20231128	665	4.06	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
140	20241106	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	692	-4	5	-0.57	23359971	33790	36.59	696	709	680	904	488	696	691.33	3.36	0	-6161	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	352	38.44	1.20	12	0.07	18.00	575.00	1196	20231128	-42.14	665	20241029	4.06	1149	-39.77	20240110	665	4.06	20241029	1196	-42.14	20231128	665	4.06	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
141	20241106	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-14	5	-2.01	22145793	32029	34.69	696	709	680	904	488	696	691.43	3.36	0	-6161	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	347	37.89	1.19	12	0.06	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
142	20241106	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	691	-5	5	-0.72	18583280	26849	29.08	696	709	680	904	488	696	692.14	3.36	0	-6075	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	351	38.39	1.20	12	0.05	18.00	575.00	1196	20231128	-42.22	665	20241029	3.91	1149	-39.86	20240110	665	3.91	20241029	1196	-42.22	20231128	665	3.91	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
143	20241106	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	700	4	2	0.57	9267394	13330	14.44	696	709	683	904	488	696	695.23	3.36	0	-3645	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	356	38.89	1.22	12	0.03	18.00	575.00	1196	20231128	-41.47	665	20241029	5.26	1149	-39.08	20240110	665	5.26	20241029	1196	-41.47	20231128	665	5.26	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
144	20241106	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	699	3	2	0.43	7118258	10255	11.11	696	709	683	904	488	696	694.13	3.36	0	-1593	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	356	38.83	1.22	12	0.02	18.00	575.00	1196	20231128	-41.56	665	20241029	5.11	1149	-39.16	20240110	665	5.11	20241029	1196	-41.56	20231128	665	5.11	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
145	20241106	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	688	-8	5	-1.15	5220406	7523	8.15	696	709	683	904	488	696	693.93	3.36	0	-1654	714	705	692	683	670	709	687	51	208	100	480	1	1	50864390	350	38.22	1.20	12	0.01	18.00	575.00	1196	20231128	-42.47	665	20241029	3.46	1149	-40.12	20240110	665	3.46	20241029	1196	-42.47	20231128	665	3.46	20241029	1.52	N	331520	100	50 억		1709365	N	N	0	N	00	N
146	20241105	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	696	9	2	1.31	64084191	92339	86.41	691	701	679	893	481	687	694.01	3.38	0	-8547	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	354	38.67	1.21	12	0.18	18.00	575.00	1196	20231128	-41.81	665	20241029	4.66	1149	-39.43	20240110	665	4.66	20241029	1196	-41.81	20231128	665	4.66	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
147	20241105	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	697	10	2	1.46	55223584	79567	74.45	691	701	679	893	481	687	694.05	3.38	0	-7843	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	355	38.72	1.21	12	0.16	18.00	575.00	1196	20231128	-41.72	665	20241029	4.81	1149	-39.34	20240110	665	4.81	20241029	1196	-41.72	20231128	665	4.81	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
148	20241105	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	693	6	2	0.87	47389055	68213	63.83	691	701	679	893	481	687	694.73	3.38	0	-5980	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	352	38.50	1.21	12	0.13	18.00	575.00	1196	20231128	-42.06	665	20241029	4.21	1149	-39.69	20240110	665	4.21	20241029	1196	-42.06	20231128	665	4.21	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
149	20241105	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	694	7	2	1.02	40063366	57560	53.86	691	701	687	893	481	687	696.03	3.38	0	-5315	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	353	38.56	1.21	12	0.11	18.00	575.00	1196	20231128	-41.97	665	20241029	4.36	1149	-39.60	20240110	665	4.36	20241029	1196	-41.97	20231128	665	4.36	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
150	20241105	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	693	6	2	0.87	36076288	51802	48.47	691	701	687	893	481	687	696.43	3.38	0	-3220	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	352	38.50	1.21	12	0.10	18.00	575.00	1196	20231128	-42.06	665	20241029	4.21	1149	-39.69	20240110	665	4.21	20241029	1196	-42.06	20231128	665	4.21	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
151	20241105	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	692	5	2	0.73	34115808	48969	45.82	691	701	687	893	481	687	696.69	3.38	0	-3052	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	352	38.44	1.20	12	0.10	18.00	575.00	1196	20231128	-42.14	665	20241029	4.06	1149	-39.77	20240110	665	4.06	20241029	1196	-42.14	20231128	665	4.06	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
152	20241105	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	691	4	2	0.58	32620731	46808	43.80	691	701	687	893	481	687	696.91	3.38	0	-2981	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	351	38.39	1.20	12	0.09	18.00	575.00	1196	20231128	-42.22	665	20241029	3.91	1149	-39.86	20240110	665	3.91	20241029	1196	-42.22	20231128	665	3.91	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
153	20241105	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	690	3	2	0.44	273153	397	0.37	691	691	687	893	481	687	688.15	3.38	0	0	705	695	683	673	661	701	679	51	206	100	480	1	1	50864390	351	38.33	1.20	12	0.00	18.00	575.00	1196	20231128	-42.31	665	20241029	3.76	1149	-39.95	20240110	665	3.76	20241029	1196	-42.31	20231128	665	3.76	20241029	1.55	N	331520	100	50 억		1717840	N	N	0	N	00	N
154	20241104	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	687	5	2	0.73	72610218	106779	220.59	680	693	671	886	478	682	680.00	3.36	0	7215	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	349	38.17	1.19	12	0.21	18.00	575.00	1196	20231128	-42.56	665	20241029	3.31	1149	-40.21	20240110	665	3.31	20241029	1196	-42.56	20231128	665	3.31	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
155	20241104	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	687	5	2	0.73	70942185	104351	215.58	680	693	671	886	478	682	679.84	3.36	0	7679	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	349	38.17	1.19	12	0.21	18.00	575.00	1196	20231128	-42.56	665	20241029	3.31	1149	-40.21	20240110	665	3.31	20241029	1196	-42.56	20231128	665	3.31	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
156	20241104	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	686	4	2	0.59	61270632	90197	186.34	680	693	671	886	478	682	679.30	3.36	0	4536	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	349	38.11	1.19	12	0.18	18.00	575.00	1196	20231128	-42.64	665	20241029	3.16	1149	-40.30	20240110	665	3.16	20241029	1196	-42.64	20231128	665	3.16	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
157	20241104	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	686	4	2	0.59	54873395	80865	167.06	680	693	671	886	478	682	678.58	3.36	0	4536	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	349	38.11	1.19	12	0.16	18.00	575.00	1196	20231128	-42.64	665	20241029	3.16	1149	-40.30	20240110	665	3.16	20241029	1196	-42.64	20231128	665	3.16	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
158	20241104	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	684	2	2	0.29	51276170	75612	156.21	680	693	671	886	478	682	678.15	3.36	0	4536	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	348	38.00	1.19	12	0.15	18.00	575.00	1196	20231128	-42.81	665	20241029	2.86	1149	-40.47	20240110	665	2.86	20241029	1196	-42.81	20231128	665	2.86	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
159	20241104	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	686	4	2	0.59	41705080	61525	127.10	680	693	671	886	478	682	677.85	3.36	0	4536	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	349	38.11	1.19	12	0.12	18.00	575.00	1196	20231128	-42.64	665	20241029	3.16	1149	-40.30	20240110	665	3.16	20241029	1196	-42.64	20231128	665	3.16	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
160	20241104	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	0	3	0.00	21616356	32004	66.12	680	693	671	886	478	682	675.42	3.36	0	973	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	347	37.89	1.19	12	0.06	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
161	20241104	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	0	3	0.00	1354476	2001	4.13	680	682	675	886	478	682	676.78	3.36	0	639	694	687	680	673	666	684	670	51	204	100	470	1	1	50864390	347	37.89	1.19	12	0.00	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.54	N	331520	100	50 억		1710625	N	N	0	N	00	N
162	20241101	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-2	5	-0.29	31401114	46065	47.17	684	687	673	889	479	684	681.67	3.37	0	-2013	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	347	37.89	1.19	12	0.09	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N
163	20241101	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-2	5	-0.29	24244206	35571	36.43	684	687	673	889	479	684	681.57	3.37	0	-2013	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	347	37.89	1.19	12	0.07	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N
164	20241101	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	683	-1	5	-0.15	22564467	33097	33.89	684	687	673	889	479	684	681.77	3.37	0	-1729	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	347	37.94	1.19	12	0.07	18.00	575.00	1196	20231128	-42.89	665	20241029	2.71	1149	-40.56	20240110	665	2.71	20241029	1196	-42.89	20231128	665	2.71	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N
165	20241101	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	684	0	3	0.00	21760115	31916	32.68	684	687	673	889	479	684	681.79	3.37	0	-1729	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	348	38.00	1.19	12	0.06	18.00	575.00	1196	20231128	-42.81	665	20241029	2.86	1149	-40.47	20240110	665	2.86	20241029	1196	-42.81	20231128	665	2.86	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N
166	20241101	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	683	-1	5	-0.15	20436866	29979	30.70	684	687	673	889	479	684	681.71	3.37	0	-1500	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	347	37.94	1.19	12	0.06	18.00	575.00	1196	20231128	-42.89	665	20241029	2.71	1149	-40.56	20240110	665	2.71	20241029	1196	-42.89	20231128	665	2.71	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N
167	20241101	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	681	-3	5	-0.44	19544829	28670	29.36	684	687	673	889	479	684	681.72	3.37	0	-1383	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	346	37.83	1.18	12	0.06	18.00	575.00	1196	20231128	-43.06	665	20241029	2.41	1149	-40.73	20240110	665	2.41	20241029	1196	-43.06	20231128	665	2.41	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N
168	20241101	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-2	5	-0.29	17518792	25695	26.31	684	687	673	889	479	684	681.80	3.37	0	-1337	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	347	37.89	1.19	12	0.05	18.00	575.00	1196	20231128	-42.98	665	20241029	2.56	1149	-40.64	20240110	665	2.56	20241029	1196	-42.98	20231128	665	2.56	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N
169	20241101	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	686	2	2	0.29	2311762	3386	3.47	684	686	679	889	479	684	682.74	3.37	0	-1416	698	690	679	671	660	695	676	51	205	100	470	1	1	50864390	349	38.11	1.19	12	0.01	18.00	575.00	1196	20231128	-42.64	665	20241029	3.16	1149	-40.30	20240110	665	3.16	20241029	1196	-42.64	20231128	665	3.16	20241029	1.54	N	331520	100	50 억		1712638	N	N	0	N	00	N