KissMeData/100030/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	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	10	2	0.06	70742170	4157	70.84	17020	17150	16640	22150	11940	17050	17017.60	0.61	0	-896	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	560	10.47	0.95	12	0.13	1629.00	17969.00	24400	20240119	-30.08	14240	20241115	19.80	24400	-30.08	20240119	14240	19.80	20241115	24400	-30.08	20240119	14240	19.80	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
3	20241129	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	10	2	0.06	69377370	4077	69.48	17020	17150	16640	22150	11940	17050	17016.77	0.61	0	-895	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	560	10.47	0.95	12	0.12	1629.00	17969.00	24400	20240119	-30.08	14240	20241115	19.80	24400	-30.08	20240119	14240	19.80	20241115	24400	-30.08	20240119	14240	19.80	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
4	20241129	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	0	3	0.00	59744370	3512	59.85	17020	17150	16640	22150	11940	17050	17011.49	0.61	0	-896	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	560	10.47	0.95	12	0.11	1629.00	17969.00	24400	20240119	-30.12	14240	20241115	19.73	24400	-30.12	20240119	14240	19.73	20241115	24400	-30.12	20240119	14240	19.73	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
5	20241129	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16970	-80	5	-0.47	49514520	2911	49.61	17020	17150	16640	22150	11940	17050	17009.45	0.61	0	-571	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	557	10.42	0.94	12	0.09	1629.00	17969.00	24400	20240119	-30.45	14240	20241115	19.17	24400	-30.45	20240119	14240	19.17	20241115	24400	-30.45	20240119	14240	19.17	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
6	20241129	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17030	-20	5	-0.12	42382210	2488	42.40	17020	17150	16640	22150	11940	17050	17034.65	0.61	0	-924	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	559	10.45	0.95	12	0.08	1629.00	17969.00	24400	20240119	-30.20	14240	20241115	19.59	24400	-30.20	20240119	14240	19.59	20241115	24400	-30.20	20240119	14240	19.59	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
7	20241129	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	10	2	0.06	41547030	2439	41.56	17020	17150	16640	22150	11940	17050	17034.45	0.61	0	-909	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	560	10.47	0.95	12	0.07	1629.00	17969.00	24400	20240119	-30.08	14240	20241115	19.80	24400	-30.08	20240119	14240	19.80	20241115	24400	-30.08	20240119	14240	19.80	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
8	20241129	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16970	-80	5	-0.47	31635170	1859	31.68	17020	17150	16640	22150	11940	17050	17017.31	0.61	0	-749	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	557	10.42	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.45	14240	20241115	19.17	24400	-30.45	20240119	14240	19.17	20241115	24400	-30.45	20240119	14240	19.17	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
9	20241129	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16980	-70	5	-0.41	1339640	80	1.36	17020	17020	16640	22150	11940	17050	16745.50	0.61	0	-11	18143	17596	17153	16606	16163	17375	16385	16	5100	500	11250	10	1	3283714	558	10.42	0.94	12	0.00	1629.00	17969.00	24400	20240119	-30.41	14240	20241115	19.24	24400	-30.41	20240119	14240	19.24	20241115	24400	-30.41	20240119	14240	19.24	20241115	2.39	N	100030	500	16 억		19890	N	N	0	N	00	N
10	20241128	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	-150	5	-0.87	100392600	5868	97.14	17200	17700	16710	22350	12040	17200	17108.50	0.66	0	-1731	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	560	10.47	0.95	12	0.18	1629.00	17969.00	24400	20240119	-30.12	14240	20241115	19.73	24400	-30.12	20240119	14240	19.73	20241115	24400	-30.12	20240119	14240	19.73	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
11	20241128	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16840	-360	5	-2.09	93376150	5456	90.32	17200	17700	16710	22350	12040	17200	17114.40	0.66	0	-1679	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	553	10.34	0.94	12	0.17	1629.00	17969.00	24400	20240119	-30.98	14240	20241115	18.26	24400	-30.98	20240119	14240	18.26	20241115	24400	-30.98	20240119	14240	18.26	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
12	20241128	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	-300	5	-1.74	86517830	5049	83.58	17200	17700	16880	22350	12040	17200	17135.64	0.66	0	-1658	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	555	10.37	0.94	12	0.15	1629.00	17969.00	24400	20240119	-30.74	14240	20241115	18.68	24400	-30.74	20240119	14240	18.68	20241115	24400	-30.74	20240119	14240	18.68	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
13	20241128	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16990	-210	5	-1.22	79811630	4653	77.02	17200	17700	16880	22350	12040	17200	17152.73	0.66	0	-1598	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	558	10.43	0.95	12	0.14	1629.00	17969.00	24400	20240119	-30.37	14240	20241115	19.31	24400	-30.37	20240119	14240	19.31	20241115	24400	-30.37	20240119	14240	19.31	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
14	20241128	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17020	-180	5	-1.05	78772740	4592	76.01	17200	17700	16880	22350	12040	17200	17154.34	0.66	0	-1599	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	559	10.45	0.95	12	0.14	1629.00	17969.00	24400	20240119	-30.25	14240	20241115	19.52	24400	-30.25	20240119	14240	19.52	20241115	24400	-30.25	20240119	14240	19.52	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
15	20241128	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	-90	5	-0.52	70418250	4104	67.94	17200	17700	16880	22350	12040	17200	17158.44	0.66	0	-1313	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	562	10.50	0.95	12	0.12	1629.00	17969.00	24400	20240119	-29.88	14240	20241115	20.15	24400	-29.88	20240119	14240	20.15	20241115	24400	-29.88	20240119	14240	20.15	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
16	20241128	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17070	-130	5	-0.76	55525800	3228	53.43	17200	17700	16950	22350	12040	17200	17201.30	0.66	0	-1040	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	561	10.48	0.95	12	0.10	1629.00	17969.00	24400	20240119	-30.04	14240	20241115	19.87	24400	-30.04	20240119	14240	19.87	20241115	24400	-30.04	20240119	14240	19.87	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
17	20241128	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17200	0	3	0.00	51610350	2998	49.63	17200	17700	17180	22350	12040	17200	17214.93	0.66	0	-1054	17386	17292	17196	17102	17006	17245	17055	16	5150	500	11350	10	1	3283714	565	10.56	0.96	12	0.09	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.37	N	100030	500	16 억		21597	N	N	0	N	00	N
18	20241127	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17200	-50	5	-0.29	103368230	6011	86.95	17290	17290	17100	22400	12080	17250	17196.51	0.74	0	-2584	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	565	10.56	0.96	12	0.18	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
19	20241127	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17230	-20	5	-0.12	96534180	5612	81.18	17290	17290	17100	22400	12080	17250	17201.39	0.74	0	-2734	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	566	10.58	0.96	12	0.17	1629.00	17969.00	24400	20240119	-29.39	14240	20241115	21.00	24400	-29.39	20240119	14240	21.00	20241115	24400	-29.39	20240119	14240	21.00	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
20	20241127	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	-10	5	-0.06	95827410	5571	80.59	17290	17290	17100	22400	12080	17250	17201.11	0.74	0	-2732	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	566	10.58	0.96	12	0.17	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	24400	-29.34	20240119	14240	21.07	20241115	24400	-29.34	20240119	14240	21.07	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
21	20241127	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17210	-40	5	-0.23	92479130	5377	77.78	17290	17290	17100	22400	12080	17250	17199.02	0.74	0	-2720	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	565	10.56	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.47	14240	20241115	20.86	24400	-29.47	20240119	14240	20.86	20241115	24400	-29.47	20240119	14240	20.86	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
22	20241127	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17160	-90	5	-0.52	90947130	5288	76.49	17290	17290	17100	22400	12080	17250	17198.78	0.74	0	-2774	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	563	10.53	0.95	12	0.16	1629.00	17969.00	24400	20240119	-29.67	14240	20241115	20.51	24400	-29.67	20240119	14240	20.51	20241115	24400	-29.67	20240119	14240	20.51	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
23	20241127	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17270	20	2	0.12	90224140	5246	75.89	17290	17290	17100	22400	12080	17250	17198.65	0.74	0	-2749	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	567	10.60	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.22	14240	20241115	21.28	24400	-29.22	20240119	14240	21.28	20241115	24400	-29.22	20240119	14240	21.28	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
24	20241127	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17270	20	2	0.12	89292600	5192	75.10	17290	17290	17100	22400	12080	17250	17198.11	0.74	0	-2740	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	567	10.60	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.22	14240	20241115	21.28	24400	-29.22	20240119	14240	21.28	20241115	24400	-29.22	20240119	14240	21.28	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
25	20241127	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	-10	5	-0.06	34530	2	0.03	17290	17290	17240	22400	12080	17250	17265.00	0.74	0	-1	17936	17592	17306	16962	16676	17450	16820	16	5150	500	11380	10	1	3283714	566	10.58	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	24400	-29.34	20240119	14240	21.07	20241115	24400	-29.34	20240119	14240	21.07	20241115	2.35	N	100030	500	16 억		24181	N	N	0	N	00	N
26	20241126	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	0	3	0.00	118792600	6913	86.61	17650	17650	17020	22400	12080	17250	17183.94	0.75	0	-286	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	566	10.59	0.96	12	0.21	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
27	20241126	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17130	-120	5	-0.70	111786030	6505	81.50	17650	17650	17020	22400	12080	17250	17184.63	0.75	0	-230	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	563	10.52	0.95	12	0.20	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
28	20241126	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	0	3	0.00	93476170	5438	68.13	17650	17650	17100	22400	12080	17250	17189.44	0.75	0	-200	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	566	10.59	0.96	12	0.17	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
29	20241126	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17190	-60	5	-0.35	91705630	5335	66.84	17650	17650	17100	22400	12080	17250	17189.43	0.75	0	-200	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	564	10.55	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	24400	-29.55	20240119	14240	20.72	20241115	24400	-29.55	20240119	14240	20.72	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
30	20241126	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17170	-80	5	-0.46	91241760	5308	66.50	17650	17650	17100	22400	12080	17250	17189.48	0.75	0	-200	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	564	10.54	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.63	14240	20241115	20.58	24400	-29.63	20240119	14240	20.58	20241115	24400	-29.63	20240119	14240	20.58	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
31	20241126	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17130	-120	5	-0.70	84433960	4911	61.53	17650	17650	17100	22400	12080	17250	17192.82	0.75	0	142	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	563	10.52	0.95	12	0.15	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
32	20241126	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17180	-70	5	-0.41	79880420	4645	58.19	17650	17650	17100	22400	12080	17250	17197.08	0.75	0	165	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	564	10.55	0.96	12	0.14	1629.00	17969.00	24400	20240119	-29.59	14240	20241115	20.65	24400	-29.59	20240119	14240	20.65	20241115	24400	-29.59	20240119	14240	20.65	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
33	20241126	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	150	2	0.87	1915820	111	1.39	17650	17650	17230	22400	12080	17250	17259.64	0.75	0	-106	17610	17430	17220	17040	16830	17325	16935	16	5150	500	11380	10	1	3283714	571	10.68	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.69	14240	20241115	22.19	24400	-28.69	20240119	14240	22.19	20241115	24400	-28.69	20240119	14240	22.19	20241115	2.31	N	100030	500	16 억		24467	N	N	0	N	00	N
34	20241125	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	10	2	0.06	137394000	7982	103.50	17350	17400	17010	22400	12070	17240	17212.97	0.75	0	-227	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	566	10.59	0.96	12	0.24	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
35	20241125	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17120	-120	5	-0.70	129915640	7547	97.86	17350	17400	17010	22400	12070	17240	17214.21	0.75	0	-167	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	562	10.51	0.95	12	0.23	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
36	20241125	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17190	-50	5	-0.29	125633870	7296	94.61	17350	17400	17070	22400	12070	17240	17219.55	0.75	0	-170	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	564	10.55	0.96	12	0.22	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	24400	-29.55	20240119	14240	20.72	20241115	24400	-29.55	20240119	14240	20.72	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
37	20241125	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17210	-30	5	-0.17	124517960	7231	93.76	17350	17400	17070	22400	12070	17240	17220.02	0.75	0	-155	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	565	10.56	0.96	12	0.22	1629.00	17969.00	24400	20240119	-29.47	14240	20241115	20.86	24400	-29.47	20240119	14240	20.86	20241115	24400	-29.47	20240119	14240	20.86	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
38	20241125	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17230	-10	5	-0.06	110957500	6444	83.56	17350	17400	17070	22400	12070	17240	17218.73	0.75	0	587	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	566	10.58	0.96	12	0.20	1629.00	17969.00	24400	20240119	-29.39	14240	20241115	21.00	24400	-29.39	20240119	14240	21.00	20241115	24400	-29.39	20240119	14240	21.00	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
39	20241125	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17290	50	2	0.29	88590170	5145	66.71	17350	17400	17070	22400	12070	17240	17218.69	0.75	0	699	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	568	10.61	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	24400	-29.14	20240119	14240	21.42	20241115	24400	-29.14	20240119	14240	21.42	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
40	20241125	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17190	-50	5	-0.29	71390570	4147	53.77	17350	17400	17070	22400	12070	17240	17214.99	0.75	0	54	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	564	10.55	0.96	12	0.13	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	24400	-29.55	20240119	14240	20.72	20241115	24400	-29.55	20240119	14240	20.72	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
41	20241125	090809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17380	140	2	0.81	52130	3	0.04	17350	17400	17350	22400	12070	17240	17376.67	0.75	0	-1	18000	17620	17310	16930	16620	17465	16775	16	5160	500	11370	10	1	3283714	571	10.67	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.77	14240	20241115	22.05	24400	-28.77	20240119	14240	22.05	20241115	24400	-28.77	20240119	14240	22.05	20241115	2.31	N	100030	500	16 억		24718	N	N	0	N	00	N
42	20241122	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	-10	5	-0.06	132948600	7712	342.15	17250	17690	17000	22400	12080	17250	17239.19	0.81	0	-1943	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	566	10.58	0.96	12	0.23	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	24400	-29.34	20240119	14240	21.07	20241115	24400	-29.34	20240119	14240	21.07	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
43	20241122	150735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	-190	5	-1.10	121653010	7054	312.95	17250	17690	17000	22400	12080	17250	17245.96	0.81	0	-1751	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	560	10.47	0.95	12	0.21	1629.00	17969.00	24400	20240119	-30.08	14240	20241115	19.80	24400	-30.08	20240119	14240	19.80	20241115	24400	-30.08	20240119	14240	19.80	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
44	20241122	140737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	-10	5	-0.06	116368780	6744	299.20	17250	17690	17020	22400	12080	17250	17255.16	0.81	0	-1787	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	566	10.58	0.96	12	0.21	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	24400	-29.34	20240119	14240	21.07	20241115	24400	-29.34	20240119	14240	21.07	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
45	20241122	130735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	0	3	0.00	93343600	5406	239.84	17250	17690	17240	22400	12080	17250	17266.67	0.81	0	-774	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	566	10.59	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
46	20241122	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17320	70	2	0.41	77076790	4463	198.00	17250	17690	17240	22400	12080	17250	17270.17	0.81	0	-380	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	569	10.63	0.96	12	0.14	1629.00	17969.00	24400	20240119	-29.02	14240	20241115	21.63	24400	-29.02	20240119	14240	21.63	20241115	24400	-29.02	20240119	14240	21.63	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
47	20241122	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17360	110	2	0.64	75299500	4360	193.43	17250	17690	17240	22400	12080	17250	17270.53	0.81	0	-403	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	570	10.66	0.97	12	0.13	1629.00	17969.00	24400	20240119	-28.85	14240	20241115	21.91	24400	-28.85	20240119	14240	21.91	20241115	24400	-28.85	20240119	14240	21.91	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
48	20241122	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	-10	5	-0.06	54006850	3126	138.69	17250	17690	17240	22400	12080	17250	17276.66	0.81	0	-178	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	566	10.58	0.96	12	0.10	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	24400	-29.34	20240119	14240	21.07	20241115	24400	-29.34	20240119	14240	21.07	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
49	20241122	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17590	340	2	1.97	778790	45	2.00	17250	17690	17250	22400	12080	17250	17306.44	0.81	0	-1	17510	17380	17270	17140	17030	17325	17085	16	5150	500	11380	10	1	3283714	578	10.80	0.98	12	0.00	1629.00	17969.00	24400	20240119	-27.91	14240	20241115	23.53	24400	-27.91	20240119	14240	23.53	20241115	24400	-27.91	20240119	14240	23.53	20241115	2.31	N	100030	500	16 억		26661	N	N	0	N	00	N
50	20241121	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	-130	5	-0.75	38674440	2238	29.35	17400	17400	17160	22550	12170	17380	17280.82	0.85	0	-1105	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	566	10.59	0.96	12	0.07	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
51	20241121	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17320	-60	5	-0.35	31929420	1847	24.22	17400	17400	17160	22550	12170	17380	17287.18	0.85	0	-1015	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	569	10.63	0.96	12	0.06	1629.00	17969.00	24400	20240119	-29.02	14240	20241115	21.63	24400	-29.02	20240119	14240	21.63	20241115	24400	-29.02	20240119	14240	21.63	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
52	20241121	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17360	-20	5	-0.12	30151090	1744	22.87	17400	17400	17160	22550	12170	17380	17288.47	0.85	0	-1009	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	570	10.66	0.97	12	0.05	1629.00	17969.00	24400	20240119	-28.85	14240	20241115	21.91	24400	-28.85	20240119	14240	21.91	20241115	24400	-28.85	20240119	14240	21.91	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
53	20241121	130739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17340	-40	5	-0.23	28906920	1672	21.92	17400	17400	17160	22550	12170	17380	17288.83	0.85	0	-1031	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	569	10.64	0.96	12	0.05	1629.00	17969.00	24400	20240119	-28.93	14240	20241115	21.77	24400	-28.93	20240119	14240	21.77	20241115	24400	-28.93	20240119	14240	21.77	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
54	20241121	120740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17350	-30	5	-0.17	26739710	1547	20.29	17400	17400	17160	22550	12170	17380	17284.88	0.85	0	-1114	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	570	10.65	0.97	12	0.05	1629.00	17969.00	24400	20240119	-28.89	14240	20241115	21.84	24400	-28.89	20240119	14240	21.84	20241115	24400	-28.89	20240119	14240	21.84	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
55	20241121	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17370	-10	5	-0.06	3623860	210	2.75	17400	17400	17160	22550	12170	17380	17256.48	0.85	0	4	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	570	10.66	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.81	14240	20241115	21.98	24400	-28.81	20240119	14240	21.98	20241115	24400	-28.81	20240119	14240	21.98	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
56	20241121	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17330	-50	5	-0.29	1595880	92	1.21	17400	17400	17300	22550	12170	17380	17346.52	0.85	0	-41	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	569	10.64	0.96	12	0.00	1629.00	17969.00	24400	20240119	-28.98	14240	20241115	21.70	24400	-28.98	20240119	14240	21.70	20241115	24400	-28.98	20240119	14240	21.70	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
57	20241121	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17390	10	2	0.06	173820	10	0.13	17400	17400	17370	22550	12170	17380	17382.00	0.85	0	-9	17993	17686	17303	16996	16613	17840	17150	16	5170	500	11470	10	1	3283714	571	10.68	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.73	14240	20241115	22.12	24400	-28.73	20240119	14240	22.12	20241115	24400	-28.73	20240119	14240	22.12	20241115	2.29	N	100030	500	16 억		27766	N	N	0	N	00	N
58	20241120	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17380	150	2	0.87	131020330	7619	110.16	17310	17610	16920	22350	12070	17230	17196.53	0.83	0	473	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	571	10.67	0.97	12	0.23	1629.00	17969.00	24400	20240119	-28.77	14240	20241115	22.05	24400	-28.77	20240119	14240	22.05	20241115	24400	-28.77	20240119	14240	22.05	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
59	20241120	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17390	160	2	0.93	128830890	7493	108.34	17310	17610	16920	22350	12070	17230	17193.50	0.83	0	487	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	571	10.68	0.97	12	0.23	1629.00	17969.00	24400	20240119	-28.73	14240	20241115	22.12	24400	-28.73	20240119	14240	22.12	20241115	24400	-28.73	20240119	14240	22.12	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
60	20241120	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17270	40	2	0.23	59960860	3499	50.59	17310	17610	16920	22350	12070	17230	17136.57	0.83	0	-104	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	567	10.60	0.96	12	0.11	1629.00	17969.00	24400	20240119	-29.22	14240	20241115	21.28	24400	-29.22	20240119	14240	21.28	20241115	24400	-29.22	20240119	14240	21.28	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
61	20241120	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17290	60	2	0.35	59667140	3482	50.35	17310	17610	16920	22350	12070	17230	17135.88	0.83	0	-90	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	568	10.61	0.96	12	0.11	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	24400	-29.14	20240119	14240	21.42	20241115	24400	-29.14	20240119	14240	21.42	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
62	20241120	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17230	0	3	0.00	47423440	2771	40.07	17310	17610	16920	22350	12070	17230	17114.20	0.83	0	-318	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	566	10.58	0.96	12	0.08	1629.00	17969.00	24400	20240119	-29.39	14240	20241115	21.00	24400	-29.39	20240119	14240	21.00	20241115	24400	-29.39	20240119	14240	21.00	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
63	20241120	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17090	-140	5	-0.81	40614660	2376	34.36	17310	17610	16920	22350	12070	17230	17093.71	0.83	0	-402	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	561	10.49	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.96	14240	20241115	20.01	24400	-29.96	20240119	14240	20.01	20241115	24400	-29.96	20240119	14240	20.01	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
64	20241120	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	20	2	0.12	35054660	2053	29.68	17310	17610	16920	22350	12070	17230	17074.85	0.83	0	-271	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	566	10.59	0.96	12	0.06	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
65	20241120	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17410	180	2	1.04	3891960	225	3.25	17310	17610	17230	22350	12070	17230	17297.60	0.83	0	-65	17563	17396	17183	17016	16803	17480	17100	16	5120	500	11370	10	1	3283714	572	10.69	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.65	14240	20241115	22.26	24400	-28.65	20240119	14240	22.26	20241115	24400	-28.65	20240119	14240	22.26	20241115	2.30	N	100030	500	16 억		27291	N	N	0	N	00	N
66	20241119	160706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17230	140	2	0.82	118584210	6916	79.01	17090	17350	16970	22200	11970	17090	17146.36	0.82	0	208	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	566	10.58	0.96	12	0.21	1629.00	17969.00	24400	20240119	-29.39	14240	20241115	21.00	24400	-29.39	20240119	14240	21.00	20241115	24400	-29.39	20240119	14240	21.00	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
67	20241119	150718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17200	110	2	0.64	104562750	6102	69.71	17090	17350	16970	22200	11970	17090	17135.82	0.82	0	272	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	565	10.56	0.96	12	0.19	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
68	20241119	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	10	2	0.06	98028070	5720	65.35	17090	17350	16970	22200	11970	17090	17137.77	0.82	0	271	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	562	10.50	0.95	12	0.17	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
69	20241119	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	150	2	0.88	89394670	5216	59.59	17090	17350	16970	22200	11970	17090	17138.55	0.82	0	260	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	566	10.58	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	24400	-29.34	20240119	14240	21.07	20241115	24400	-29.34	20240119	14240	21.07	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
70	20241119	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17230	140	2	0.82	89118680	5200	59.41	17090	17350	16970	22200	11970	17090	17138.21	0.82	0	260	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	566	10.58	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.39	14240	20241115	21.00	24400	-29.39	20240119	14240	21.00	20241115	24400	-29.39	20240119	14240	21.00	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
71	20241119	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	150	2	0.88	78738280	4598	52.53	17090	17350	16970	22200	11970	17090	17124.46	0.82	0	-44	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	566	10.58	0.96	12	0.14	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	24400	-29.34	20240119	14240	21.07	20241115	24400	-29.34	20240119	14240	21.07	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
72	20241119	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17130	40	2	0.23	39993330	2334	26.67	17090	17350	16970	22200	11970	17090	17135.10	0.82	0	-313	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	563	10.52	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
73	20241119	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17350	260	2	1.52	12008480	698	7.97	17090	17350	17090	22200	11970	17090	17204.13	0.82	0	-223	18163	17626	16563	16026	14963	17895	16295	16	5110	500	11270	10	1	3283714	570	10.65	0.97	12	0.02	1629.00	17969.00	24400	20240119	-28.89	14240	20241115	21.84	24400	-28.89	20240119	14240	21.84	20241115	24400	-28.89	20240119	14240	21.84	20241115	2.36	N	100030	500	16 억		27083	N	N	0	N	00	N
74	20241118	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17090	1470	2	9.41	144865340	8736	74.18	15720	17100	15500	20300	10940	15620	16582.57	0.83	0	-164	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	561	10.49	0.95	12	0.27	1629.00	17969.00	24400	20240119	-29.96	14240	20241115	20.01	24400	-29.96	20240119	14240	20.01	20241115	24400	-29.96	20240119	14240	20.01	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
75	20241118	150717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	1380	2	8.83	136194140	8228	69.87	15720	17100	15500	20300	10940	15620	16552.52	0.83	0	-157	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	558	10.44	0.95	12	0.25	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
76	20241118	140720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16630	1010	2	6.47	68325200	4212	35.77	15720	16720	15500	20300	10940	15620	16221.56	0.83	0	-135	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	546	10.21	0.93	12	0.13	1629.00	17969.00	24400	20240119	-31.84	14240	20241115	16.78	24400	-31.84	20240119	14240	16.78	20241115	24400	-31.84	20240119	14240	16.78	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
77	20241118	130717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16580	960	2	6.15	64104560	3958	33.61	15720	16720	15500	20300	10940	15620	16196.20	0.83	0	-135	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	544	10.18	0.92	12	0.12	1629.00	17969.00	24400	20240119	-32.05	14240	20241115	16.43	24400	-32.05	20240119	14240	16.43	20241115	24400	-32.05	20240119	14240	16.43	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
78	20241118	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16560	940	2	6.02	57004400	3528	29.96	15720	16720	15500	20300	10940	15620	16157.71	0.83	0	-163	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	544	10.17	0.92	12	0.11	1629.00	17969.00	24400	20240119	-32.13	14240	20241115	16.29	24400	-32.13	20240119	14240	16.29	20241115	24400	-32.13	20240119	14240	16.29	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
79	20241118	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16430	810	2	5.19	38516800	2409	20.46	15720	16500	15500	20300	10940	15620	15988.71	0.83	0	-185	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	540	10.09	0.91	12	0.07	1629.00	17969.00	24400	20240119	-32.66	14240	20241115	15.38	24400	-32.66	20240119	14240	15.38	20241115	24400	-32.66	20240119	14240	15.38	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
80	20241118	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16290	670	2	4.29	22249920	1407	11.95	15720	16320	15500	20300	10940	15620	15813.73	0.83	0	36	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	535	10.00	0.91	12	0.04	1629.00	17969.00	24400	20240119	-33.24	14240	20241115	14.40	24400	-33.24	20240119	14240	14.40	20241115	24400	-33.24	20240119	14240	14.40	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
81	20241118	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	260	2	1.66	1981260	126	1.07	15720	15880	15710	20300	10940	15620	15724.29	0.83	0	11	16580	16100	15170	14690	13760	16340	14930	16	4680	500	10300	10	1	3283714	521	9.75	0.88	12	0.00	1629.00	17969.00	24400	20240119	-34.92	14240	20241115	11.52	24400	-34.92	20240119	14240	11.52	20241115	24400	-34.92	20240119	14240	11.52	20241115	2.42	N	100030	500	16 억		27239	N	N	0	N	00	N
82	20241115	160733	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15620	920	2	6.26	174959520	11774	124.34	14700	15650	14240	19110	10290	14700	14859.82	0.73	0	3568	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	513	9.59	0.87	12	0.36	1629.00	17969.00	24400	20240119	-35.98	14240	20241115	9.69	24400	-35.98	20240119	14240	9.69	20241115	24400	-35.98	20240119	14240	9.69	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
83	20241115	150755	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15440	740	2	5.03	163704330	11049	116.69	14700	15440	14240	19110	10290	14700	14816.21	0.73	0	3710	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	507	9.48	0.86	12	0.34	1629.00	17969.00	24400	20240119	-36.72	14240	20241115	8.43	24400	-36.72	20240119	14240	8.43	20241115	24400	-36.72	20240119	14240	8.43	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
84	20241115	140746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14960	260	2	1.77	99335140	6785	71.65	14700	14990	14240	19110	10290	14700	14640.40	0.73	0	627	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	491	9.18	0.83	12	0.21	1629.00	17969.00	24400	20240119	-38.69	14240	20241115	5.06	24400	-38.69	20240119	14240	5.06	20241115	24400	-38.69	20240119	14240	5.06	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
85	20241115	130747	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14850	150	2	1.02	84819230	5809	61.35	14700	14990	14240	19110	10290	14700	14601.35	0.73	0	666	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	488	9.12	0.83	12	0.18	1629.00	17969.00	24400	20240119	-39.14	14240	20241115	4.28	24400	-39.14	20240119	14240	4.28	20241115	24400	-39.14	20240119	14240	4.28	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
86	20241115	120751	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14560	-140	5	-0.95	66888940	4584	48.41	14700	14990	14240	19110	10290	14700	14591.83	0.73	0	-211	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	478	8.94	0.81	12	0.14	1629.00	17969.00	24400	20240119	-40.33	14240	20241115	2.25	24400	-40.33	20240119	14240	2.25	20241115	24400	-40.33	20240119	14240	2.25	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
87	20241115	110731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14590	-110	5	-0.75	31822870	2212	23.36	14700	14790	14240	19110	10290	14700	14386.47	0.73	0	295	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	479	8.96	0.81	12	0.07	1629.00	17969.00	24400	20240119	-40.20	14240	20241115	2.46	24400	-40.20	20240119	14240	2.46	20241115	24400	-40.20	20240119	14240	2.46	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
88	20241115	100731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14290	-410	5	-2.79	20617060	1436	15.17	14700	14790	14240	19110	10290	14700	14357.28	0.73	0	117	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	469	8.77	0.80	12	0.04	1629.00	17969.00	24400	20240119	-41.43	14240	20241115	0.35	24400	-41.43	20240119	14240	0.35	20241115	24400	-41.43	20240119	14240	0.35	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
89	20241115	090713	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14700	0	3	0.00	7648200	530	5.60	14700	14790	14240	19110	10290	14700	14430.57	0.73	0	-29	15493	15096	14763	14366	14033	14930	14200	16	4410	500	9700	10	1	3283714	483	9.02	0.82	12	0.02	1629.00	17969.00	24400	20240119	-39.75	14240	20241115	3.23	24400	-39.75	20240119	14240	3.23	20241115	24400	-39.75	20240119	14240	3.23	20241115	2.46	N	100030	500	16 억		24078	N	N	0	N	00	N
90	20241114	160725	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14700	-290	5	-1.93	125250590	8532	102.36	15160	15160	14430	19480	10500	14990	14680.10	0.70	0	1214	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	483	9.02	0.82	12	0.26	1629.00	17969.00	24400	20240119	-39.75	14430	20241114	1.87	24400	-39.75	20240119	14430	1.87	20241114	24400	-39.75	20240119	14430	1.87	20241114	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
91	20241114	150730	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14650	-340	5	-2.27	115344390	7851	94.19	15160	15160	14440	19480	10500	14990	14691.68	0.70	0	1333	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	481	8.99	0.82	12	0.24	1629.00	17969.00	24400	20240119	-39.96	14440	20241114	1.45	24400	-39.96	20240119	14440	1.45	20241114	24400	-39.96	20240119	14440	1.45	20241114	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
92	20241114	140725	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14700	-290	5	-1.93	94970120	6448	77.36	15160	15160	14490	19480	10500	14990	14728.62	0.70	0	1225	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	483	9.02	0.82	12	0.20	1629.00	17969.00	24400	20240119	-39.75	14490	20241114	1.45	24400	-39.75	20240119	14490	1.45	20241114	24400	-39.75	20240119	14490	1.45	20241114	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
93	20241114	130726	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14510	-480	5	-3.20	78692610	5333	63.98	15160	15160	14490	19480	10500	14990	14755.79	0.70	0	1204	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	476	8.91	0.81	12	0.16	1629.00	17969.00	24400	20240119	-40.53	14490	20241114	0.14	24400	-40.53	20240119	14490	0.14	20241114	24400	-40.53	20240119	14490	0.14	20241114	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
94	20241114	120725	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14740	-250	5	-1.67	31958340	2136	25.63	15160	15160	14730	19480	10500	14990	14961.77	0.70	0	54	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	484	9.05	0.82	12	0.07	1629.00	17969.00	24400	20240119	-39.59	14730	20241114	0.07	24400	-39.59	20240119	14730	0.07	20241114	24400	-39.59	20240119	14730	0.07	20241114	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
95	20241114	110725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15020	30	2	0.20	9300310	623	7.47	15160	15160	14830	19480	10500	14990	14928.27	0.70	0	74	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	493	9.22	0.84	12	0.02	1629.00	17969.00	24400	20240119	-38.44	14770	20241113	1.69	24400	-38.44	20240119	14770	1.69	20241113	24400	-38.44	20240119	14770	1.69	20241113	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
96	20241114	100745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15140	150	2	1.00	452510	30	0.36	15160	15160	14990	19480	10500	14990	15083.67	0.70	0	-6	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	497	9.29	0.84	12	0.00	1629.00	17969.00	24400	20240119	-37.95	14770	20241113	2.51	24400	-37.95	20240119	14770	2.51	20241113	24400	-37.95	20240119	14770	2.51	20241113	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
97	20241114	090720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	19480	10500	14990	0.00	0.70	0	0	16176	15582	15176	14582	14176	15380	14380	16	4490	500	9890	10	1	3283714	492	9.20	0.83	12	0.00	1629.00	17969.00	24400	20240119	-38.57	14770	20241113	1.49	24400	-38.57	20240119	14770	1.49	20241113	24400	-38.57	20240119	14770	1.49	20241113	2.49	N	100030	500	16 억		22880	N	N	0	N	00	N
98	20241113	160430	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14990	-590	5	-3.79	125121930	8333	48.79	15200	15770	14770	20250	10910	15580	15015.25	0.73	0	-951	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	492	9.20	0.83	12	0.25	1629.00	17969.00	24400	20240119	-38.57	14770	20241113	1.49	24400	-38.57	20240119	14770	1.49	20241113	24400	-38.57	20240119	14770	1.49	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
99	20241113	150454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15050	-530	5	-3.40	109685270	7300	42.75	15200	15770	14770	20250	10910	15580	15025.38	0.73	0	-736	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	494	9.24	0.84	12	0.22	1629.00	17969.00	24400	20240119	-38.32	14770	20241113	1.90	24400	-38.32	20240119	14770	1.90	20241113	24400	-38.32	20240119	14770	1.90	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
100	20241113	140454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14890	-690	5	-4.43	106675680	7099	41.57	15200	15770	14770	20250	10910	15580	15026.86	0.73	0	-703	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	489	9.14	0.83	12	0.22	1629.00	17969.00	24400	20240119	-38.98	14770	20241113	0.81	24400	-38.98	20240119	14770	0.81	20241113	24400	-38.98	20240119	14770	0.81	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
101	20241113	130449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14970	-610	5	-3.92	77566260	5143	30.11	15200	15770	14920	20250	10910	15580	15081.91	0.73	0	-739	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	492	9.19	0.83	12	0.16	1629.00	17969.00	24400	20240119	-38.65	14920	20241113	0.34	24400	-38.65	20240119	14920	0.34	20241113	24400	-38.65	20240119	14920	0.34	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
102	20241113	120447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15100	-480	5	-3.08	52559970	3474	20.34	15200	15770	15020	20250	10910	15580	15129.53	0.73	0	-232	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	496	9.27	0.84	12	0.11	1629.00	17969.00	24400	20240119	-38.11	15020	20241113	0.53	24400	-38.11	20240119	15020	0.53	20241113	24400	-38.11	20240119	15020	0.53	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
103	20241113	110446	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15090	-490	5	-3.15	43693640	2885	16.89	15200	15770	15020	20250	10910	15580	15145.11	0.73	0	-204	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	496	9.26	0.84	12	0.09	1629.00	17969.00	24400	20240119	-38.16	15020	20241113	0.47	24400	-38.16	20240119	15020	0.47	20241113	24400	-38.16	20240119	15020	0.47	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
104	20241113	100445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15160	-420	5	-2.70	26898710	1772	10.38	15200	15770	15110	20250	10910	15580	15179.86	0.73	0	59	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	498	9.31	0.84	12	0.05	1629.00	17969.00	24400	20240119	-37.87	15110	20241113	0.33	24400	-37.87	20240119	15110	0.33	20241113	24400	-37.87	20240119	15110	0.33	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
105	20241113	090438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15560	-20	5	-0.13	10645310	700	4.10	15200	15770	15200	20250	10910	15580	15207.59	0.73	0	66	17233	16406	15853	15026	14473	16130	14750	16	4670	500	10280	10	1	3283714	511	9.55	0.87	12	0.02	1629.00	17969.00	24400	20240119	-36.23	15200	20241113	2.37	24400	-36.23	20240119	15200	2.37	20241113	24400	-36.23	20240119	15200	2.37	20241113	2.50	N	100030	500	16 억		23826	N	N	0	N	00	N
106	20241112	160700	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15580	-1090	5	-6.54	269693490	17070	426.64	16680	16680	15300	21650	11670	16670	15799.27	0.72	0	287	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	512	9.56	0.87	12	0.52	1629.00	17969.00	24400	20240119	-36.15	15300	20241112	1.83	24400	-36.15	20240119	15300	1.83	20241112	24400	-36.15	20240119	15300	1.83	20241112	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
107	20241112	150704	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15570	-1100	5	-6.60	249429630	15769	394.13	16680	16680	15300	21650	11670	16670	15817.72	0.72	0	290	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	511	9.56	0.87	12	0.48	1629.00	17969.00	24400	20240119	-36.19	15300	20241112	1.76	24400	-36.19	20240119	15300	1.76	20241112	24400	-36.19	20240119	15300	1.76	20241112	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
108	20241112	140712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15590	-1080	5	-6.48	245007410	15485	387.03	16680	16680	15300	21650	11670	16670	15822.24	0.72	0	359	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	512	9.57	0.87	12	0.47	1629.00	17969.00	24400	20240119	-36.11	15300	20241112	1.90	24400	-36.11	20240119	15300	1.90	20241112	24400	-36.11	20240119	15300	1.90	20241112	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
109	20241112	130709	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15580	-1090	5	-6.54	219450650	13845	346.04	16680	16680	15300	21650	11670	16670	15850.53	0.72	0	546	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	512	9.56	0.87	12	0.42	1629.00	17969.00	24400	20240119	-36.15	15300	20241112	1.83	24400	-36.15	20240119	15300	1.83	20241112	24400	-36.15	20240119	15300	1.83	20241112	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
110	20241112	120707	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15580	-1090	5	-6.54	208981990	13172	329.22	16680	16680	15300	21650	11670	16670	15865.62	0.72	0	660	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	512	9.56	0.87	12	0.40	1629.00	17969.00	24400	20240119	-36.15	15300	20241112	1.83	24400	-36.15	20240119	15300	1.83	20241112	24400	-36.15	20240119	15300	1.83	20241112	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
111	20241112	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	-370	5	-2.22	76114830	4680	116.97	16680	16680	16200	21650	11670	16670	16263.85	0.72	0	1166	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	535	10.01	0.91	12	0.14	1629.00	17969.00	24400	20240119	-33.20	15430	20231103	5.64	24400	-33.20	20240119	16200	0.62	20241112	24400	-33.20	20240119	15510	5.09	20231206	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
112	20241112	100705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16650	-20	5	-0.12	9313670	567	14.17	16680	16680	16200	21650	11670	16670	16426.23	0.72	0	-29	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	547	10.22	0.93	12	0.02	1629.00	17969.00	24400	20240119	-31.76	15430	20231103	7.91	24400	-31.76	20240119	16200	2.78	20241112	24400	-31.76	20240119	15510	7.35	20231206	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
113	20241112	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16680	10	2	0.06	66680	4	0.10	16680	16680	16660	21650	11670	16670	16670.00	0.72	0	-1	17183	16926	16673	16416	16163	17055	16545	16	4980	500	11000	10	1	3283714	548	10.24	0.93	12	0.00	1629.00	17969.00	24400	20240119	-31.64	15430	20231103	8.10	24400	-31.64	20240119	16250	2.65	20241021	24400	-31.64	20240119	15510	7.54	20231206	2.58	N	100030	500	16 억		23539	N	N	0	N	00	N
114	20241111	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16670	-260	5	-1.54	66107480	4001	72.55	16600	16930	16420	22000	11860	16930	16522.74	0.74	0	-936	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	547	10.23	0.93	12	0.12	1629.00	17969.00	24400	20240119	-31.68	15310	20231102	8.88	24400	-31.68	20240119	16250	2.58	20241021	24400	-31.68	20240119	15510	7.48	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
115	20241111	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	-330	5	-1.95	56482450	3422	62.05	16600	16930	16420	22000	11860	16930	16505.68	0.74	0	-887	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	545	10.19	0.92	12	0.10	1629.00	17969.00	24400	20240119	-31.97	15310	20231102	8.43	24400	-31.97	20240119	16250	2.15	20241021	24400	-31.97	20240119	15510	7.03	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
116	20241111	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16470	-460	5	-2.72	37770160	2287	41.47	16600	16930	16420	22000	11860	16930	16515.16	0.74	0	-631	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	541	10.11	0.92	12	0.07	1629.00	17969.00	24400	20240119	-32.50	15310	20231102	7.58	24400	-32.50	20240119	16250	1.35	20241021	24400	-32.50	20240119	15510	6.19	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
117	20241111	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	-330	5	-1.95	36618830	2217	40.20	16600	16930	16420	22000	11860	16930	16517.29	0.74	0	-649	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	545	10.19	0.92	12	0.07	1629.00	17969.00	24400	20240119	-31.97	15310	20231102	8.43	24400	-31.97	20240119	16250	2.15	20241021	24400	-31.97	20240119	15510	7.03	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
118	20241111	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16500	-430	5	-2.54	20153370	1217	22.07	16600	16930	16460	22000	11860	16930	16559.88	0.74	0	-629	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	542	10.13	0.92	12	0.04	1629.00	17969.00	24400	20240119	-32.38	15310	20231102	7.77	24400	-32.38	20240119	16250	1.54	20241021	24400	-32.38	20240119	15510	6.38	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
119	20241111	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16510	-420	5	-2.48	10923770	658	11.93	16600	16930	16510	22000	11860	16930	16601.47	0.74	0	-280	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	542	10.14	0.92	12	0.02	1629.00	17969.00	24400	20240119	-32.34	15310	20231102	7.84	24400	-32.34	20240119	16250	1.60	20241021	24400	-32.34	20240119	15510	6.45	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
120	20241111	100700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16680	-250	5	-1.48	4528010	272	4.93	16600	16930	16600	22000	11860	16930	16647.10	0.74	0	-14	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	548	10.24	0.93	12	0.01	1629.00	17969.00	24400	20240119	-31.64	15310	20231102	8.95	24400	-31.64	20240119	16250	2.65	20241021	24400	-31.64	20240119	15510	7.54	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
121	20241111	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	0	3	0.00	1959130	118	2.14	16600	16930	16600	22000	11860	16930	16602.80	0.74	0	-17	17443	17186	16893	16636	16343	17315	16765	16	5070	500	11170	10	1	3283714	556	10.39	0.94	12	0.00	1629.00	17969.00	24400	20240119	-30.61	15310	20231102	10.58	24400	-30.61	20240119	16250	4.18	20241021	24400	-30.61	20240119	15510	9.16	20231206	2.58	N	100030	500	16 억		24456	N	N	0	N	00	N
122	20241108	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	50	2	0.30	92665470	5515	266.30	16880	17150	16600	21900	11820	16880	16802.42	0.71	0	1213	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	556	10.39	0.94	12	0.17	1629.00	17969.00	24400	20240119	-30.61	15210	20231101	11.31	24400	-30.61	20240119	16250	4.18	20241021	24400	-30.61	20240119	15510	9.16	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
123	20241108	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16870	-10	5	-0.06	82835330	4933	238.19	16880	17150	16600	21900	11820	16880	16792.08	0.71	0	1348	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	554	10.36	0.94	12	0.15	1629.00	17969.00	24400	20240119	-30.86	15210	20231101	10.91	24400	-30.86	20240119	16250	3.82	20241021	24400	-30.86	20240119	15510	8.77	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
124	20241108	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16780	-100	5	-0.59	27008030	1589	76.73	16880	17150	16680	21900	11820	16880	16996.87	0.71	0	36	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	551	10.30	0.93	12	0.05	1629.00	17969.00	24400	20240119	-31.23	15210	20231101	10.32	24400	-31.23	20240119	16250	3.26	20241021	24400	-31.23	20240119	15510	8.19	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
125	20241108	130701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	220	2	1.30	15361960	900	43.46	16880	17150	16680	21900	11820	16880	17068.84	0.71	0	6	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	562	10.50	0.95	12	0.03	1629.00	17969.00	24400	20240119	-29.92	15210	20231101	12.43	24400	-29.92	20240119	16250	5.23	20241021	24400	-29.92	20240119	15510	10.25	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
126	20241108	120701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17150	270	2	1.60	11593570	679	32.79	16880	17150	16680	21900	11820	16880	17074.48	0.71	0	-72	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	563	10.53	0.95	12	0.02	1629.00	17969.00	24400	20240119	-29.71	15210	20231101	12.75	24400	-29.71	20240119	16250	5.54	20241021	24400	-29.71	20240119	15510	10.57	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
127	20241108	110659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17150	270	2	1.60	7307710	429	20.71	16880	17150	16680	21900	11820	16880	17034.29	0.71	0	-39	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	563	10.53	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.71	15210	20231101	12.75	24400	-29.71	20240119	16250	5.54	20241021	24400	-29.71	20240119	15510	10.57	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
128	20241108	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17080	200	2	1.18	4111510	242	11.69	16880	17090	16680	21900	11820	16880	16989.71	0.71	0	-5	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	561	10.48	0.95	12	0.01	1629.00	17969.00	24400	20240119	-30.00	15210	20231101	12.29	24400	-30.00	20240119	16250	5.11	20241021	24400	-30.00	20240119	15510	10.12	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
129	20241108	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	120	2	0.71	759930	45	2.17	16880	17020	16880	21900	11820	16880	16887.33	0.71	0	-9	17426	17152	16976	16702	16526	17065	16615	16	5020	500	11140	10	1	3283714	558	10.44	0.95	12	0.00	1629.00	17969.00	24400	20240119	-30.33	15210	20231101	11.77	24400	-30.33	20240119	16250	4.62	20241021	24400	-30.33	20240119	15510	9.61	20231206	2.60	N	100030	500	16 억		23241	N	N	0	N	00	N
130	20241107	160655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16880	-290	5	-1.69	34937170	2070	80.95	17170	17250	16800	22300	12020	17170	16877.86	0.71	0	-36	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	554	10.36	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.82	15190	20231031	11.13	24400	-30.82	20240119	16250	3.88	20241021	24400	-30.82	20240119	15510	8.83	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
131	20241107	150657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16860	-310	5	-1.81	30294360	1795	70.20	17170	17250	16800	22300	12020	17170	16877.08	0.71	0	-13	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	554	10.35	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.90	15190	20231031	10.99	24400	-30.90	20240119	16250	3.75	20241021	24400	-30.90	20240119	15510	8.70	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
132	20241107	140659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	-280	5	-1.63	25076170	1485	58.08	17170	17250	16800	22300	12020	17170	16886.31	0.71	0	26	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	555	10.37	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.78	15190	20231031	11.19	24400	-30.78	20240119	16250	3.94	20241021	24400	-30.78	20240119	15510	8.90	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
133	20241107	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16990	-180	5	-1.05	19320000	1144	44.74	17170	17250	16800	22300	12020	17170	16888.11	0.71	0	6	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	558	10.43	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.37	15190	20231031	11.85	24400	-30.37	20240119	16250	4.55	20241021	24400	-30.37	20240119	15510	9.54	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
134	20241107	120657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16840	-330	5	-1.92	13405340	793	31.01	17170	17250	16800	22300	12020	17170	16904.59	0.71	0	-28	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	553	10.34	0.94	12	0.02	1629.00	17969.00	24400	20240119	-30.98	15190	20231031	10.86	24400	-30.98	20240119	16250	3.63	20241021	24400	-30.98	20240119	15510	8.58	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
135	20241107	110655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	-320	5	-1.86	11100630	656	25.66	17170	17250	16830	22300	12020	17170	16921.69	0.71	0	-53	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	553	10.34	0.94	12	0.02	1629.00	17969.00	24400	20240119	-30.94	15190	20231031	10.93	24400	-30.94	20240119	16250	3.69	20241021	24400	-30.94	20240119	15510	8.64	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
136	20241107	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16980	-190	5	-1.11	4603830	271	10.60	17170	17250	16850	22300	12020	17170	16988.30	0.71	0	-69	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	558	10.42	0.94	12	0.01	1629.00	17969.00	24400	20240119	-30.41	15190	20231031	11.78	24400	-30.41	20240119	16250	4.49	20241021	24400	-30.41	20240119	15510	9.48	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
137	20241107	090655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	-60	5	-0.35	224030	13	0.51	17170	17250	17110	22300	12020	17170	17233.08	0.71	0	-12	17756	17462	17166	16872	16576	17610	17020	16	5130	500	11330	10	1	3283714	562	10.50	0.95	12	0.00	1629.00	17969.00	24400	20240119	-29.88	15190	20231031	12.64	24400	-29.88	20240119	16250	5.29	20241021	24400	-29.88	20240119	15510	10.32	20231206	2.60	N	100030	500	16 억		23277	N	N	0	N	00	N
138	20241106	160700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17170	30	2	0.18	43674130	2557	51.78	17140	17460	16870	22250	12000	17140	17080.22	0.72	0	-230	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	564	10.54	0.96	12	0.08	1629.00	17969.00	24400	20240119	-29.63	15190	20231031	13.03	24400	-29.63	20240119	16250	5.66	20241021	24400	-29.63	20240119	15510	10.70	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
139	20241106	150720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17180	40	2	0.23	23695930	1379	27.93	17140	17460	16920	22250	12000	17140	17183.42	0.72	0	-213	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	564	10.55	0.96	12	0.04	1629.00	17969.00	24400	20240119	-29.59	15190	20231031	13.10	24400	-29.59	20240119	16250	5.72	20241021	24400	-29.59	20240119	15510	10.77	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
140	20241106	140714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17120	-20	5	-0.12	22017160	1281	25.94	17140	17460	16920	22250	12000	17140	17187.48	0.72	0	-142	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.04	1629.00	17969.00	24400	20240119	-29.84	15190	20231031	12.71	24400	-29.84	20240119	16250	5.35	20241021	24400	-29.84	20240119	15510	10.38	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
141	20241106	130723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17190	50	2	0.29	20602020	1198	24.26	17140	17460	16920	22250	12000	17140	17197.01	0.72	0	-83	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	564	10.55	0.96	12	0.04	1629.00	17969.00	24400	20240119	-29.55	15190	20231031	13.17	24400	-29.55	20240119	16250	5.78	20241021	24400	-29.55	20240119	15510	10.83	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
142	20241106	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17120	-20	5	-0.12	13222500	765	15.49	17140	17460	16920	22250	12000	17140	17284.31	0.72	0	-63	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.02	1629.00	17969.00	24400	20240119	-29.84	15190	20231031	12.71	24400	-29.84	20240119	16250	5.35	20241021	24400	-29.84	20240119	15510	10.38	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
143	20241106	110703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17340	200	2	1.17	11082990	640	12.96	17140	17460	16920	22250	12000	17140	17317.17	0.72	0	-60	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	569	10.64	0.96	12	0.02	1629.00	17969.00	24400	20240119	-28.93	15190	20231031	14.15	24400	-28.93	20240119	16250	6.71	20241021	24400	-28.93	20240119	15510	11.80	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
144	20241106	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17350	210	2	1.23	11030970	637	12.90	17140	17460	16920	22250	12000	17140	17317.06	0.72	0	-60	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	570	10.65	0.97	12	0.02	1629.00	17969.00	24400	20240119	-28.89	15190	20231031	14.22	24400	-28.89	20240119	16250	6.77	20241021	24400	-28.89	20240119	15510	11.86	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
145	20241106	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16920	-220	5	-1.28	513190	30	0.61	17140	17230	16920	22250	12000	17140	17106.33	0.72	0	0	18366	17752	17366	16752	16366	17560	16560	16	5110	500	11310	10	1	3283714	556	10.39	0.94	12	0.00	1629.00	17969.00	24400	20240119	-30.66	15190	20231031	11.39	24400	-30.66	20240119	16250	4.12	20241021	24400	-30.66	20240119	15510	9.09	20231206	2.62	N	100030	500	16 억		23507	N	N	0	N	00	N
146	20241105	160643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17140	0	3	0.00	85473040	4938	339.15	17980	17980	16980	22250	12000	17140	17309.24	0.74	0	-732	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	563	10.52	0.95	12	0.15	1629.00	17969.00	24400	20240119	-29.75	15190	20231031	12.84	24400	-29.75	20240119	16250	5.48	20241021	24400	-29.75	20240119	15510	10.51	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
147	20241105	150655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	-80	5	-0.47	79781420	4606	316.35	17980	17980	16980	22250	12000	17140	17321.19	0.74	0	-664	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	560	10.47	0.95	12	0.14	1629.00	17969.00	24400	20240119	-30.08	15190	20231031	12.31	24400	-30.08	20240119	16250	4.98	20241021	24400	-30.08	20240119	15510	9.99	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
148	20241105	140652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17170	30	2	0.18	67543970	3891	267.24	17980	17980	16980	22250	12000	17140	17359.03	0.74	0	-603	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	564	10.54	0.96	12	0.12	1629.00	17969.00	24400	20240119	-29.63	15190	20231031	13.03	24400	-29.63	20240119	16250	5.66	20241021	24400	-29.63	20240119	15510	10.70	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
149	20241105	130655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17190	50	2	0.29	63887530	3678	252.61	17980	17980	16980	22250	12000	17140	17370.18	0.74	0	-583	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	564	10.55	0.96	12	0.11	1629.00	17969.00	24400	20240119	-29.55	15190	20231031	13.17	24400	-29.55	20240119	16250	5.78	20241021	24400	-29.55	20240119	15510	10.83	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
150	20241105	120650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	100	2	0.58	62803910	3615	248.28	17980	17980	16980	22250	12000	17140	17373.14	0.74	0	-593	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	566	10.58	0.96	12	0.11	1629.00	17969.00	24400	20240119	-29.34	15190	20231031	13.50	24400	-29.34	20240119	16250	6.09	20241021	24400	-29.34	20240119	15510	11.15	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
151	20241105	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17170	30	2	0.18	51698410	2974	204.26	17980	17980	16980	22250	12000	17140	17383.46	0.74	0	-695	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	564	10.54	0.96	12	0.09	1629.00	17969.00	24400	20240119	-29.63	15190	20231031	13.03	24400	-29.63	20240119	16250	5.66	20241021	24400	-29.63	20240119	15510	10.70	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
152	20241105	100649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	-30	5	-0.18	49364820	2838	194.92	17980	17980	16980	22250	12000	17140	17394.23	0.74	0	-752	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	562	10.50	0.95	12	0.09	1629.00	17969.00	24400	20240119	-29.88	15190	20231031	12.64	24400	-29.88	20240119	16250	5.29	20241021	24400	-29.88	20240119	15510	10.32	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
153	20241105	090646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17340	200	2	1.17	17062020	955	65.59	17980	17980	17280	22250	12000	17140	17865.99	0.74	0	-63	17526	17332	16946	16752	16366	17430	16850	16	5110	500	11310	10	1	3283714	569	10.64	0.96	12	0.03	1629.00	17969.00	24400	20240119	-28.93	15190	20231031	14.15	24400	-28.93	20240119	16250	6.71	20241021	24400	-28.93	20240119	15510	11.80	20231206	2.63	N	100030	500	16 억		24238	N	N	0	N	00	N
154	20241104	160643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17140	330	2	1.96	24668110	1456	29.13	16560	17140	16560	21850	11770	16810	16942.38	0.75	0	-278	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	563	10.52	0.95	12	0.04	1629.00	17969.00	24400	20240119	-29.75	15190	20231031	12.84	24400	-29.75	20240119	16250	5.48	20241021	24400	-29.75	20240119	15510	10.51	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
155	20241104	150654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17090	280	2	1.67	18733170	1108	22.17	16560	17100	16560	21850	11770	16810	16907.19	0.75	0	-264	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	561	10.49	0.95	12	0.03	1629.00	17969.00	24400	20240119	-29.96	15190	20231031	12.51	24400	-29.96	20240119	16250	5.17	20241021	24400	-29.96	20240119	15510	10.19	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
156	20241104	140644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17080	270	2	1.61	17155060	1015	20.31	16560	17100	16560	21850	11770	16810	16901.54	0.75	0	-250	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	561	10.48	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.00	15190	20231031	12.44	24400	-30.00	20240119	16250	5.11	20241021	24400	-30.00	20240119	15510	10.12	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
157	20241104	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17090	280	2	1.67	16659710	986	19.73	16560	17100	16560	21850	11770	16810	16896.26	0.75	0	-225	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	561	10.49	0.95	12	0.03	1629.00	17969.00	24400	20240119	-29.96	15190	20231031	12.51	24400	-29.96	20240119	16250	5.17	20241021	24400	-29.96	20240119	15510	10.19	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
158	20241104	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	240	2	1.43	15140330	897	17.95	16560	17090	16560	21850	11770	16810	16878.85	0.75	0	-204	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	560	10.47	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.12	15190	20231031	12.24	24400	-30.12	20240119	16250	4.92	20241021	24400	-30.12	20240119	15510	9.93	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
159	20241104	110630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16940	130	2	0.77	10096990	600	12.00	16560	16970	16560	21850	11770	16810	16828.32	0.75	0	-142	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	556	10.40	0.94	12	0.02	1629.00	17969.00	24400	20240119	-30.57	15190	20231031	11.52	24400	-30.57	20240119	16250	4.25	20241021	24400	-30.57	20240119	15510	9.22	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
160	20241104	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	80	2	0.48	7643350	455	9.10	16560	16900	16560	21850	11770	16810	16798.57	0.75	0	-81	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	555	10.37	0.94	12	0.01	1629.00	17969.00	24400	20240119	-30.78	15190	20231031	11.19	24400	-30.78	20240119	16250	3.94	20241021	24400	-30.78	20240119	15510	8.90	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
161	20241104	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16800	-10	5	-0.06	980970	59	1.18	16560	16820	16560	21850	11770	16810	16626.61	0.75	0	5	17956	17382	17096	16522	16236	17240	16380	16	5040	500	11090	10	1	3283714	552	10.31	0.93	12	0.00	1629.00	17969.00	24400	20240119	-31.15	15190	20231031	10.60	24400	-31.15	20240119	16250	3.38	20241021	24400	-31.15	20240119	15510	8.32	20231206	2.63	N	100030	500	16 억		24516	N	N	0	N	00	N
162	20241101	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16810	-650	5	-3.72	85134960	4995	144.49	17670	17670	16810	22650	12230	17460	17044.04	0.76	0	-461	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	552	10.32	0.94	12	0.15	1629.00	17969.00	24400	20240119	-31.11	15190	20231031	10.66	24400	-31.11	20240119	16250	3.45	20241021	24400	-31.11	20240119	15210	10.52	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N
163	20241101	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	-410	5	-2.35	73366360	4296	124.27	17670	17670	17000	22650	12230	17460	17077.83	0.76	0	-470	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	560	10.47	0.95	12	0.13	1629.00	17969.00	24400	20240119	-30.12	15190	20231031	12.24	24400	-30.12	20240119	16250	4.92	20241021	24400	-30.12	20240119	15210	12.10	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N
164	20241101	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	-410	5	-2.35	71917330	4211	121.81	17670	17670	17000	22650	12230	17460	17078.44	0.76	0	-483	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	560	10.47	0.95	12	0.13	1629.00	17969.00	24400	20240119	-30.12	15190	20231031	12.24	24400	-30.12	20240119	16250	4.92	20241021	24400	-30.12	20240119	15210	12.10	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N
165	20241101	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	-400	5	-2.29	62212720	3643	105.38	17670	17670	17010	22650	12230	17460	17077.33	0.76	0	-411	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	560	10.47	0.95	12	0.11	1629.00	17969.00	24400	20240119	-30.08	15190	20231031	12.31	24400	-30.08	20240119	16250	4.98	20241021	24400	-30.08	20240119	15210	12.16	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N
166	20241101	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	-360	5	-2.06	45743660	2677	77.44	17670	17670	17010	22650	12230	17460	17087.66	0.76	0	-240	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	562	10.50	0.95	12	0.08	1629.00	17969.00	24400	20240119	-29.92	15190	20231031	12.57	24400	-29.92	20240119	16250	5.23	20241021	24400	-29.92	20240119	15210	12.43	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N
167	20241101	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	-410	5	-2.35	31367650	1833	53.02	17670	17670	17030	22650	12230	17460	17112.74	0.76	0	-275	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	560	10.47	0.95	12	0.06	1629.00	17969.00	24400	20240119	-30.12	15190	20231031	12.24	24400	-30.12	20240119	16250	4.92	20241021	24400	-30.12	20240119	15210	12.10	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N
168	20241101	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17080	-380	5	-2.18	19699480	1149	33.24	17670	17670	17050	22650	12230	17460	17144.89	0.76	0	-175	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	561	10.48	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.00	15190	20231031	12.44	24400	-30.00	20240119	16250	5.11	20241021	24400	-30.00	20240119	15210	12.29	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N
169	20241101	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17570	110	2	0.63	1212340	69	2.00	17670	17670	17280	22650	12230	17460	17570.14	0.76	0	-19	17786	17622	17306	17142	16826	17705	17225	16	5190	500	11520	10	1	3283714	577	10.79	0.98	12	0.00	1629.00	17969.00	24400	20240119	-27.99	15190	20231031	15.67	24400	-27.99	20240119	16250	8.12	20241021	24400	-27.99	20240119	15210	15.52	20231101	2.64	N	100030	500	16 억		24977	N	N	0	N	00	N