KissMeData/219420/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	161051	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-260	5	-4.12	2233977270	364217	28.49	6120	6200	6050	8200	4420	6310	6136.06	0.18	0	-156	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	694	55.50	1.55	12	3.18	109.00	3894.00	10300	20240322	-41.26	4065	20241115	48.83	10300	-41.26	20240322	4065	48.83	20241115	10300	-41.26	20240322	4065	48.83	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
3	20241129	151107	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	-200	5	-3.17	1969162720	320446	25.07	6120	6200	6110	8200	4420	6310	6145.02	0.18	0	-156	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	701	56.06	1.57	12	2.79	109.00	3894.00	10300	20240322	-40.68	4065	20241115	50.31	10300	-40.68	20240322	4065	50.31	20241115	10300	-40.68	20240322	4065	50.31	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
4	20241129	141110	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	-180	5	-2.85	1742786140	283528	22.18	6120	6200	6120	8200	4420	6310	6146.73	0.18	0	0	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	703	56.24	1.57	12	2.47	109.00	3894.00	10300	20240322	-40.49	4065	20241115	50.80	10300	-40.49	20240322	4065	50.80	20241115	10300	-40.49	20240322	4065	50.80	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
5	20241129	131104	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	-150	5	-2.38	1554132690	252803	19.78	6120	6200	6120	8200	4420	6310	6147.54	0.18	0	0	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	707	56.51	1.58	12	2.20	109.00	3894.00	10300	20240322	-40.19	4065	20241115	51.54	10300	-40.19	20240322	4065	51.54	20241115	10300	-40.19	20240322	4065	51.54	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
6	20241129	121105	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-160	5	-2.54	1443114300	234824	18.37	6120	6200	6120	8200	4420	6310	6145.44	0.18	0	0	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	705	56.42	1.58	12	2.05	109.00	3894.00	10300	20240322	-40.29	4065	20241115	51.29	10300	-40.29	20240322	4065	51.29	20241115	10300	-40.29	20240322	4065	51.29	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
7	20241129	111109	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-110	5	-1.74	1296473050	210993	16.51	6120	6200	6120	8200	4420	6310	6144.55	0.18	0	0	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	711	56.88	1.59	12	1.84	109.00	3894.00	10300	20240322	-39.81	4065	20241115	52.52	10300	-39.81	20240322	4065	52.52	20241115	10300	-39.81	20240322	4065	52.52	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
8	20241129	101102	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-190	5	-3.01	956737850	156197	12.22	6120	6130	6120	8200	4420	6310	6125.08	0.18	0	0	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	702	56.15	1.57	12	1.36	109.00	3894.00	10300	20240322	-40.58	4065	20241115	50.55	10300	-40.58	20240322	4065	50.55	20241115	10300	-40.58	20240322	4065	50.55	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
9	20241129	091106	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-190	5	-3.01	233387410	38132	2.98	6120	6120	6120	8200	4420	6310	6120.00	0.18	0	0	6483	6396	6243	6156	6003	6440	6200	11	1890	100	3910	10	1	11469507	702	56.15	1.57	12	0.33	109.00	3894.00	10300	20240322	-40.58	4065	20241115	50.55	10300	-40.58	20240322	4065	50.55	20241115	10300	-40.58	20240322	4065	50.55	20241115	3.40	N	219420	100	11 억		20516	N	N	0	N	00	Y
10	20241128	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	10	2	0.16	7487253580	1203122	11.61	6180	6330	6090	8190	4410	6300	6223.09	0.24	0	-8810	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	724	57.89	1.62	12	10.49	109.00	3894.00	10300	20240322	-38.74	4065	20241115	55.23	10300	-38.74	20240322	4065	55.23	20241115	10300	-38.74	20240322	4065	55.23	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
11	20241128	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	10	2	0.16	6462455930	1040618	10.04	6180	6320	6090	8190	4410	6300	6210.14	0.24	0	-325	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	724	57.89	1.62	12	9.07	109.00	3894.00	10300	20240322	-38.74	4065	20241115	55.23	10300	-38.74	20240322	4065	55.23	20241115	10300	-38.74	20240322	4065	55.23	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
12	20241128	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-40	5	-0.63	5258443520	848776	8.19	6180	6300	6090	8190	4410	6300	6195.23	0.24	0	5149	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	718	57.43	1.61	12	7.40	109.00	3894.00	10300	20240322	-39.22	4065	20241115	54.00	10300	-39.22	20240322	4065	54.00	20241115	10300	-39.22	20240322	4065	54.00	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
13	20241128	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	-50	5	-0.79	4991578360	805968	7.78	6180	6300	6090	8190	4410	6300	6193.17	0.24	0	2235	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	717	57.34	1.61	12	7.03	109.00	3894.00	10300	20240322	-39.32	4065	20241115	53.75	10300	-39.32	20240322	4065	53.75	20241115	10300	-39.32	20240322	4065	53.75	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
14	20241128	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-70	5	-1.11	4618736910	746160	7.20	6180	6300	6090	8190	4410	6300	6189.90	0.24	0	-1416	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	715	57.16	1.60	12	6.51	109.00	3894.00	10300	20240322	-39.51	4065	20241115	53.26	10300	-39.51	20240322	4065	53.26	20241115	10300	-39.51	20240322	4065	53.26	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
15	20241128	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-60	5	-0.95	3987641670	645483	6.23	6180	6300	6090	8190	4410	6300	6177.62	0.24	0	1133	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	716	57.25	1.60	12	5.63	109.00	3894.00	10300	20240322	-39.42	4065	20241115	53.51	10300	-39.42	20240322	4065	53.51	20241115	10300	-39.42	20240322	4065	53.51	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
16	20241128	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-120	5	-1.90	2916449770	473731	4.57	6180	6240	6090	8190	4410	6300	6156.11	0.24	0	18343	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	709	56.70	1.59	12	4.13	109.00	3894.00	10300	20240322	-40.00	4065	20241115	52.03	10300	-40.00	20240322	4065	52.03	20241115	10300	-40.00	20240322	4065	52.03	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
17	20241128	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	-80	5	-1.27	1453136320	235492	2.27	6180	6240	6110	8190	4410	6300	6170.22	0.24	0	7637	7300	6800	6350	5850	5400	7050	6100	11	1890	100	3900	10	1	11469507	713	57.06	1.60	12	2.05	109.00	3894.00	10300	20240322	-39.61	4065	20241115	53.01	10300	-39.61	20240322	4065	53.01	20241115	10300	-39.61	20240322	4065	53.01	20241115	3.05	N	219420	100	11 억		27097	N	N	0	N	00	N
18	20241127	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	310	2	5.18	64674725670	10275303	159.99	6110	6850	5900	7780	4200	5990	6294.19	0.49	0	-32064	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	723	57.80	1.62	12	89.59	109.00	3894.00	10300	20240322	-38.83	4065	20241115	54.98	10300	-38.83	20240322	4065	54.98	20241115	10300	-38.83	20240322	4065	54.98	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
19	20241127	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	260	2	4.34	63529895870	10093024	157.16	6110	6850	5900	7780	4200	5990	6294.44	0.49	0	-34682	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	717	57.34	1.61	12	88.00	109.00	3894.00	10300	20240322	-39.32	4065	20241115	53.75	10300	-39.32	20240322	4065	53.75	20241115	10300	-39.32	20240322	4065	53.75	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
20	20241127	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6570	580	2	9.68	53432023040	8500438	132.36	6110	6850	5900	7780	4200	5990	6285.80	0.49	0	-41221	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	754	60.28	1.69	12	74.11	109.00	3894.00	10300	20240322	-36.21	4065	20241115	61.62	10300	-36.21	20240322	4065	61.62	20241115	10300	-36.21	20240322	4065	61.62	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
21	20241127	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	150	2	2.50	31573249820	5163707	80.40	6110	6330	5900	7780	4200	5990	6114.45	0.49	0	-28852	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	704	56.33	1.58	12	45.02	109.00	3894.00	10300	20240322	-40.39	4065	20241115	51.05	10300	-40.39	20240322	4065	51.05	20241115	10300	-40.39	20240322	4065	51.05	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
22	20241127	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	100	2	1.67	26129308850	4286036	66.74	6110	6330	5900	7780	4200	5990	6096.38	0.49	0	-9995	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	698	55.87	1.56	12	37.37	109.00	3894.00	10300	20240322	-40.87	4065	20241115	49.82	10300	-40.87	20240322	4065	49.82	20241115	10300	-40.87	20240322	4065	49.82	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
23	20241127	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	60	2	1.00	18734764950	3085390	48.04	6110	6330	5900	7780	4200	5990	6072.09	0.49	0	784	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	694	55.50	1.55	12	26.90	109.00	3894.00	10300	20240322	-41.26	4065	20241115	48.83	10300	-41.26	20240322	4065	48.83	20241115	10300	-41.26	20240322	4065	48.83	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
24	20241127	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-10	5	-0.17	17519401240	2883329	44.90	6110	6330	5900	7780	4200	5990	6076.10	0.49	0	-13730	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	686	54.86	1.54	12	25.14	109.00	3894.00	10300	20240322	-41.94	4065	20241115	47.11	10300	-41.94	20240322	4065	47.11	20241115	10300	-41.94	20240322	4065	47.11	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
25	20241127	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-10	5	-0.17	7270039480	1204933	18.76	6110	6190	5900	7780	4200	5990	6033.56	0.49	0	-3084	6853	6421	5558	5126	4263	6637	5342	11	1790	100	3710	10	1	11469507	686	54.86	1.54	12	10.51	109.00	3894.00	10300	20240322	-41.94	4065	20241115	47.11	10300	-41.94	20240322	4065	47.11	20241115	10300	-41.94	20240322	4065	47.11	20241115	3.09	N	219420	100	11 억		56430	N	N	0	N	00	N
26	20241126	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	1380	1	29.93	35974957565	6422009	4735.65	4900	5990	4695	5990	3230	4610	5601.82	0.71	0	-26137	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	687	54.95	1.54	12	55.99	109.00	3894.00	10300	20240322	-41.84	4065	20241115	47.36	10300	-41.84	20240322	4065	47.36	20241115	10300	-41.84	20240322	4065	47.36	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
27	20241126	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	1380	1	29.93	35967787535	6420812	4734.76	4900	5990	4695	5990	3230	4610	5601.75	0.71	0	-26137	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	687	54.95	1.54	12	55.98	109.00	3894.00	10300	20240322	-41.84	4065	20241115	47.36	10300	-41.84	20240322	4065	47.36	20241115	10300	-41.84	20240322	4065	47.36	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
28	20241126	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	1380	1	29.93	35912242265	6411539	4727.93	4900	5990	4695	5990	3230	4610	5601.19	0.71	0	-25824	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	687	54.95	1.54	12	55.90	109.00	3894.00	10300	20240322	-41.84	4065	20241115	47.36	10300	-41.84	20240322	4065	47.36	20241115	10300	-41.84	20240322	4065	47.36	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
29	20241126	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	1380	1	29.93	35850623135	6401252	4720.34	4900	5990	4695	5990	3230	4610	5600.56	0.71	0	-25824	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	687	54.95	1.54	12	55.81	109.00	3894.00	10300	20240322	-41.84	4065	20241115	47.36	10300	-41.84	20240322	4065	47.36	20241115	10300	-41.84	20240322	4065	47.36	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
30	20241126	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	1380	1	29.93	35770722525	6387913	4710.50	4900	5990	4695	5990	3230	4610	5599.75	0.71	0	-25824	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	687	54.95	1.54	12	55.69	109.00	3894.00	10300	20240322	-41.84	4065	20241115	47.36	10300	-41.84	20240322	4065	47.36	20241115	10300	-41.84	20240322	4065	47.36	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
31	20241126	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	1120	2	24.30	25226585755	4619650	3406.57	4900	5770	4695	5990	3230	4610	5460.71	0.71	0	-39816	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	657	52.57	1.47	12	40.28	109.00	3894.00	10300	20240322	-44.37	4065	20241115	40.96	10300	-44.37	20240322	4065	40.96	20241115	10300	-44.37	20240322	4065	40.96	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
32	20241126	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	650	2	14.10	16942809895	3145059	2319.19	4900	5750	4695	5990	3230	4610	5387.12	0.71	0	-32439	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	603	48.26	1.35	12	27.42	109.00	3894.00	10300	20240322	-48.93	4065	20241115	29.40	10300	-48.93	20240322	4065	29.40	20241115	10300	-48.93	20240322	4065	29.40	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
33	20241126	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	490	2	10.63	2378190225	471288	347.53	4900	5250	4695	5990	3230	4610	5046.15	0.71	0	1287	4740	4675	4595	4530	4450	4707	4562	11	1380	100	2850	10	1	11469507	585	46.79	1.31	12	4.11	109.00	3894.00	10300	20240322	-50.49	4065	20241115	25.46	10300	-50.49	20240322	4065	25.46	20241115	10300	-50.49	20240322	4065	25.46	20241115	2.67	N	219420	100	11 억		81996	N	N	0	N	00	N
34	20241125	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	95	2	2.10	617732170	134826	10.06	4515	4660	4515	5860	3165	4515	4583.97	0.44	0	32317	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	529	42.29	1.18	12	1.18	109.00	3894.00	10300	20240322	-55.24	4065	20241115	13.41	10300	-55.24	20240322	4065	13.41	20241115	10300	-55.24	20240322	4065	13.41	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
35	20241125	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	105	2	2.33	593162995	129481	9.66	4515	4660	4515	5860	3165	4515	4583.48	0.44	0	31271	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	530	42.39	1.19	12	1.13	109.00	3894.00	10300	20240322	-55.15	4065	20241115	13.65	10300	-55.15	20240322	4065	13.65	20241115	10300	-55.15	20240322	4065	13.65	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
36	20241125	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	55	2	1.22	498941005	108947	8.13	4515	4660	4515	5860	3165	4515	4582.48	0.44	0	26977	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	524	41.93	1.17	12	0.95	109.00	3894.00	10300	20240322	-55.63	4065	20241115	12.42	10300	-55.63	20240322	4065	12.42	20241115	10300	-55.63	20240322	4065	12.42	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
37	20241125	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	115	2	2.55	452422845	98812	7.37	4515	4660	4515	5860	3165	4515	4581.68	0.44	0	25022	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	531	42.48	1.19	12	0.86	109.00	3894.00	10300	20240322	-55.05	4065	20241115	13.90	10300	-55.05	20240322	4065	13.90	20241115	10300	-55.05	20240322	4065	13.90	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
38	20241125	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	75	2	1.66	368757930	80695	6.02	4515	4625	4515	5860	3165	4515	4573.04	0.44	0	23019	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	526	42.11	1.18	12	0.70	109.00	3894.00	10300	20240322	-55.44	4065	20241115	12.92	10300	-55.44	20240322	4065	12.92	20241115	10300	-55.44	20240322	4065	12.92	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
39	20241125	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	70	2	1.55	324533300	71010	5.30	4515	4625	4515	5860	3165	4515	4574.02	0.44	0	20726	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	526	42.06	1.18	12	0.62	109.00	3894.00	10300	20240322	-55.49	4065	20241115	12.79	10300	-55.49	20240322	4065	12.79	20241115	10300	-55.49	20240322	4065	12.79	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
40	20241125	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	85	2	1.88	259539125	56817	4.24	4515	4625	4515	5860	3165	4515	4572.58	0.44	0	18237	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	528	42.20	1.18	12	0.50	109.00	3894.00	10300	20240322	-55.34	4065	20241115	13.16	10300	-55.34	20240322	4065	13.16	20241115	10300	-55.34	20240322	4065	13.16	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
41	20241125	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	95	2	2.10	123972525	27218	2.03	4515	4625	4515	5860	3165	4515	4562.76	0.44	0	6826	5561	5037	4766	4242	3971	4902	4107	11	1345	100	2790	5	1	11469507	529	42.29	1.18	12	0.24	109.00	3894.00	10300	20240322	-55.24	4065	20241115	13.41	10300	-55.24	20240322	4065	13.41	20241115	10300	-55.24	20240322	4065	13.41	20241115	2.60	N	219420	100	11 억		50245	N	N	0	N	00	N
42	20241122	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	105	2	2.38	6537594855	1333493	716.32	4950	5290	4495	5730	3090	4410	4902.80	1.02	0	-66419	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	5	1	11469507	518	41.42	1.16	12	11.63	109.00	3894.00	10300	20240322	-56.17	4065	20241115	11.07	10300	-56.17	20240322	4065	11.07	20241115	10300	-56.17	20240322	4065	11.07	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
43	20241122	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	110	2	2.49	6420295545	1307472	702.34	4950	5290	4510	5730	3090	4410	4910.47	1.02	0	-66527	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	5	1	11469507	518	41.47	1.16	12	11.40	109.00	3894.00	10300	20240322	-56.12	4065	20241115	11.19	10300	-56.12	20240322	4065	11.19	20241115	10300	-56.12	20240322	4065	11.19	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
44	20241122	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	170	2	3.85	6281821730	1277009	685.98	4950	5290	4560	5730	3090	4410	4919.17	1.02	0	-66581	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	5	1	11469507	525	42.02	1.18	12	11.13	109.00	3894.00	10300	20240322	-55.53	4065	20241115	12.67	10300	-55.53	20240322	4065	12.67	20241115	10300	-55.53	20240322	4065	12.67	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
45	20241122	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	230	2	5.22	6204716905	1260217	676.96	4950	5290	4560	5730	3090	4410	4923.53	1.02	0	-66293	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	5	1	11469507	532	42.57	1.19	12	10.99	109.00	3894.00	10300	20240322	-54.95	4065	20241115	14.15	10300	-54.95	20240322	4065	14.15	20241115	10300	-54.95	20240322	4065	14.15	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
46	20241122	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	175	2	3.97	6059454855	1228498	659.92	4950	5290	4580	5730	3090	4410	4932.41	1.02	0	-64032	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	5	1	11469507	526	42.06	1.18	12	10.71	109.00	3894.00	10300	20240322	-55.49	4065	20241115	12.79	10300	-55.49	20240322	4065	12.79	20241115	10300	-55.49	20240322	4065	12.79	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
47	20241122	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	225	2	5.10	5926180615	1199490	644.34	4950	5290	4580	5730	3090	4410	4940.58	1.02	0	-59892	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	5	1	11469507	532	42.52	1.19	12	10.46	109.00	3894.00	10300	20240322	-55.00	4065	20241115	14.02	10300	-55.00	20240322	4065	14.02	20241115	10300	-55.00	20240322	4065	14.02	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
48	20241122	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	225	2	5.10	5683003060	1146726	615.99	4950	5290	4600	5730	3090	4410	4955.85	1.02	0	-59732	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	5	1	11469507	532	42.52	1.19	12	10.00	109.00	3894.00	10300	20240322	-55.00	4065	20241115	14.02	10300	-55.00	20240322	4065	14.02	20241115	10300	-55.00	20240322	4065	14.02	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
49	20241122	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	640	2	14.51	3578564160	708225	380.44	4950	5290	4770	5730	3090	4410	5052.86	1.02	0	-46225	4740	4575	4405	4240	4070	4657	4322	11	1320	100	2730	10	1	11469507	579	46.33	1.30	12	6.17	109.00	3894.00	10300	20240322	-50.97	4065	20241115	24.23	10300	-50.97	20240322	4065	24.23	20241115	10300	-50.97	20240322	4065	24.23	20241115	2.61	N	219420	100	11 억		116545	N	N	0	N	00	N
50	20241121	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	135	2	3.16	455819525	103115	353.79	4275	4570	4235	5550	2995	4275	4420.56	0.98	0	4330	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	506	40.46	1.13	12	0.90	109.00	3894.00	10300	20240322	-57.18	4065	20241115	8.49	10300	-57.18	20240322	4065	8.49	20241115	10300	-57.18	20240322	4065	8.49	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
51	20241121	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	175	2	4.09	405996750	91863	315.18	4275	4570	4235	5550	2995	4275	4419.59	0.98	0	3295	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	510	40.83	1.14	12	0.80	109.00	3894.00	10300	20240322	-56.80	4065	20241115	9.47	10300	-56.80	20240322	4065	9.47	20241115	10300	-56.80	20240322	4065	9.47	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
52	20241121	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	105	2	2.46	351289140	79526	272.85	4275	4570	4235	5550	2995	4275	4417.29	0.98	0	4337	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	502	40.18	1.12	12	0.69	109.00	3894.00	10300	20240322	-57.48	4065	20241115	7.75	10300	-57.48	20240322	4065	7.75	20241115	10300	-57.48	20240322	4065	7.75	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
53	20241121	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	120	2	2.81	336904095	76241	261.58	4275	4570	4235	5550	2995	4275	4418.94	0.98	0	6020	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	504	40.32	1.13	12	0.66	109.00	3894.00	10300	20240322	-57.33	4065	20241115	8.12	10300	-57.33	20240322	4065	8.12	20241115	10300	-57.33	20240322	4065	8.12	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
54	20241121	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	125	2	2.92	305105255	68955	236.58	4275	4570	4235	5550	2995	4275	4424.70	0.98	0	3687	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	505	40.37	1.13	12	0.60	109.00	3894.00	10300	20240322	-57.28	4065	20241115	8.24	10300	-57.28	20240322	4065	8.24	20241115	10300	-57.28	20240322	4065	8.24	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
55	20241121	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	95	2	2.22	181977105	41238	141.49	4275	4570	4235	5550	2995	4275	4412.85	0.98	0	679	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	501	40.09	1.12	12	0.36	109.00	3894.00	10300	20240322	-57.57	4065	20241115	7.50	10300	-57.57	20240322	4065	7.50	20241115	10300	-57.57	20240322	4065	7.50	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
56	20241121	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-35	5	-0.82	7635130	1786	6.13	4275	4350	4235	5550	2995	4275	4274.99	0.98	0	-454	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	486	38.90	1.09	12	0.02	109.00	3894.00	10300	20240322	-58.83	4065	20241115	4.31	10300	-58.83	20240322	4065	4.31	20241115	10300	-58.83	20240322	4065	4.31	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
57	20241121	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	50	2	1.17	2531300	589	2.02	4275	4350	4270	5550	2995	4275	4297.62	0.98	0	-28	4451	4362	4276	4187	4101	4320	4145	11	1275	100	2650	5	1	11469507	496	39.68	1.11	12	0.01	109.00	3894.00	10300	20240322	-58.01	4065	20241115	6.40	10300	-58.01	20240322	4065	6.40	20241115	10300	-58.01	20240322	4065	6.40	20241115	2.49	N	219420	100	11 억		112318	N	N	0	N	00	N
58	20241120	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-90	5	-2.06	120091605	28153	75.60	4365	4365	4190	5670	3060	4365	4263.16	1.01	0	-3075	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	490	39.22	1.10	12	0.25	109.00	3894.00	10300	20240322	-58.50	4065	20241115	5.17	10300	-58.50	20240322	4065	5.17	20241115	10300	-58.50	20240322	4065	5.17	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
59	20241120	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	-50	5	-1.15	114020450	26733	71.79	4365	4365	4190	5670	3060	4365	4262.85	1.01	0	-2734	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	495	39.59	1.11	12	0.23	109.00	3894.00	10300	20240322	-58.11	4065	20241115	6.15	10300	-58.11	20240322	4065	6.15	20241115	10300	-58.11	20240322	4065	6.15	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
60	20241120	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-70	5	-1.60	83814345	19708	52.92	4365	4365	4190	5670	3060	4365	4249.26	1.01	0	-1858	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	493	39.40	1.10	12	0.17	109.00	3894.00	10300	20240322	-58.30	4065	20241115	5.66	10300	-58.30	20240322	4065	5.66	20241115	10300	-58.30	20240322	4065	5.66	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
61	20241120	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-75	5	-1.72	77505055	18232	48.96	4365	4365	4190	5670	3060	4365	4247.14	1.01	0	-1515	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	492	39.36	1.10	12	0.16	109.00	3894.00	10300	20240322	-58.35	4065	20241115	5.54	10300	-58.35	20240322	4065	5.54	20241115	10300	-58.35	20240322	4065	5.54	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
62	20241120	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-95	5	-2.18	69894680	16441	44.15	4365	4365	4190	5670	3060	4365	4246.90	1.01	0	-1780	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	490	39.17	1.10	12	0.14	109.00	3894.00	10300	20240322	-58.54	4065	20241115	5.04	10300	-58.54	20240322	4065	5.04	20241115	10300	-58.54	20240322	4065	5.04	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
63	20241120	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-75	5	-1.72	63632235	14967	40.19	4365	4365	4190	5670	3060	4365	4246.73	1.01	0	-913	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	492	39.36	1.10	12	0.13	109.00	3894.00	10300	20240322	-58.35	4065	20241115	5.54	10300	-58.35	20240322	4065	5.54	20241115	10300	-58.35	20240322	4065	5.54	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
64	20241120	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	-130	5	-2.98	55854675	13137	35.28	4365	4365	4190	5670	3060	4365	4246.25	1.01	0	118	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	486	38.85	1.09	12	0.11	109.00	3894.00	10300	20240322	-58.88	4065	20241115	4.18	10300	-58.88	20240322	4065	4.18	20241115	10300	-58.88	20240322	4065	4.18	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
65	20241120	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-55	5	-1.26	6622555	1523	4.09	4365	4365	4310	5670	3060	4365	4337.43	1.01	0	-431	4505	4435	4295	4225	4085	4470	4260	11	1305	100	2700	5	1	11469507	494	39.54	1.11	12	0.01	109.00	3894.00	10300	20240322	-58.16	4065	20241115	6.03	10300	-58.16	20240322	4065	6.03	20241115	10300	-58.16	20240322	4065	6.03	20241115	2.51	N	219420	100	11 억		115384	N	N	0	N	00	N
66	20241119	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	170	2	4.05	159187100	37212	143.18	4155	4365	4155	5450	2940	4195	4274.18	0.97	0	3891	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	501	40.05	1.12	12	0.32	109.00	3894.00	10300	20240322	-57.62	4065	20241115	7.38	10300	-57.62	20240322	4065	7.38	20241115	10300	-57.62	20240322	4065	7.38	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
67	20241119	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	110	2	2.62	136652355	32034	123.26	4155	4330	4155	5450	2940	4195	4265.85	0.97	0	4382	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	494	39.50	1.11	12	0.28	109.00	3894.00	10300	20240322	-58.20	4065	20241115	5.90	10300	-58.20	20240322	4065	5.90	20241115	10300	-58.20	20240322	4065	5.90	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
68	20241119	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	80	2	1.91	75995235	17786	68.44	4155	4330	4155	5450	2940	4195	4272.76	0.97	0	965	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	490	39.22	1.10	12	0.16	109.00	3894.00	10300	20240322	-58.50	4065	20241115	5.17	10300	-58.50	20240322	4065	5.17	20241115	10300	-58.50	20240322	4065	5.17	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
69	20241119	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	95	2	2.26	67057160	15689	60.37	4155	4330	4155	5450	2940	4195	4274.15	0.97	0	656	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	492	39.36	1.10	12	0.14	109.00	3894.00	10300	20240322	-58.35	4065	20241115	5.54	10300	-58.35	20240322	4065	5.54	20241115	10300	-58.35	20240322	4065	5.54	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
70	20241119	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	90	2	2.15	61764170	14452	55.61	4155	4330	4155	5450	2940	4195	4273.75	0.97	0	496	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	491	39.31	1.10	12	0.13	109.00	3894.00	10300	20240322	-58.40	4065	20241115	5.41	10300	-58.40	20240322	4065	5.41	20241115	10300	-58.40	20240322	4065	5.41	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
71	20241119	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	120	2	2.86	47791560	11176	43.00	4155	4330	4155	5450	2940	4195	4276.27	0.97	0	412	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	495	39.59	1.11	12	0.10	109.00	3894.00	10300	20240322	-58.11	4065	20241115	6.15	10300	-58.11	20240322	4065	6.15	20241115	10300	-58.11	20240322	4065	6.15	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
72	20241119	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	135	2	3.22	32156990	7550	29.05	4155	4330	4155	5450	2940	4195	4259.20	0.97	0	681	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	497	39.72	1.11	12	0.07	109.00	3894.00	10300	20240322	-57.96	4065	20241115	6.52	10300	-57.96	20240322	4065	6.52	20241115	10300	-57.96	20240322	4065	6.52	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
73	20241119	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	0	3	0.00	1533515	369	1.42	4155	4195	4155	5450	2940	4195	4155.87	0.97	0	149	4355	4275	4195	4115	4035	4315	4155	11	1255	100	2600	5	1	11469507	481	38.49	1.08	12	0.00	109.00	3894.00	10300	20240322	-59.27	4065	20241115	3.20	10300	-59.27	20240322	4065	3.20	20241115	10300	-59.27	20240322	4065	3.20	20241115	2.58	N	219420	100	11 억		111501	N	N	0	N	00	N
74	20241118	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	40	2	0.96	107784330	25771	42.15	4160	4275	4115	5400	2910	4155	4182.17	0.96	0	1382	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	481	38.49	1.08	12	0.22	109.00	3894.00	10300	20240322	-59.27	4065	20241115	3.20	10300	-59.27	20240322	4065	3.20	20241115	10300	-59.27	20240322	4065	3.20	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
75	20241118	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	30	2	0.72	103640520	24783	40.54	4160	4275	4115	5400	2910	4155	4181.92	0.96	0	1579	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	480	38.39	1.07	12	0.22	109.00	3894.00	10300	20240322	-59.37	4065	20241115	2.95	10300	-59.37	20240322	4065	2.95	20241115	10300	-59.37	20240322	4065	2.95	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
76	20241118	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	30	2	0.72	93694850	22395	36.63	4160	4275	4115	5400	2910	4155	4183.74	0.96	0	1895	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	480	38.39	1.07	12	0.20	109.00	3894.00	10300	20240322	-59.37	4065	20241115	2.95	10300	-59.37	20240322	4065	2.95	20241115	10300	-59.37	20240322	4065	2.95	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
77	20241118	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	45	2	1.08	82158190	19616	32.08	4160	4275	4115	5400	2910	4155	4188.33	0.96	0	1086	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	482	38.53	1.08	12	0.17	109.00	3894.00	10300	20240322	-59.22	4065	20241115	3.32	10300	-59.22	20240322	4065	3.32	20241115	10300	-59.22	20240322	4065	3.32	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
78	20241118	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	45	2	1.08	50405165	12010	19.64	4160	4275	4115	5400	2910	4155	4196.93	0.96	0	1734	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	482	38.53	1.08	12	0.10	109.00	3894.00	10300	20240322	-59.22	4065	20241115	3.32	10300	-59.22	20240322	4065	3.32	20241115	10300	-59.22	20240322	4065	3.32	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
79	20241118	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	95	2	2.29	43080270	10272	16.80	4160	4275	4115	5400	2910	4155	4193.95	0.96	0	2060	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	487	38.99	1.09	12	0.09	109.00	3894.00	10300	20240322	-58.74	4065	20241115	4.55	10300	-58.74	20240322	4065	4.55	20241115	10300	-58.74	20240322	4065	4.55	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
80	20241118	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	105	2	2.53	33257125	7950	13.00	4160	4275	4115	5400	2910	4155	4183.29	0.96	0	1978	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	489	39.08	1.09	12	0.07	109.00	3894.00	10300	20240322	-58.64	4065	20241115	4.80	10300	-58.64	20240322	4065	4.80	20241115	10300	-58.64	20240322	4065	4.80	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
81	20241118	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-30	5	-0.72	8496060	2046	3.35	4160	4160	4125	5400	2910	4155	4152.52	0.96	0	-1201	4275	4215	4140	4080	4005	4245	4110	11	1245	100	2570	5	1	11469507	473	37.84	1.06	12	0.02	109.00	3894.00	10300	20240322	-59.95	4065	20241115	1.48	10300	-59.95	20240322	4065	1.48	20241115	10300	-59.95	20240322	4065	1.48	20241115	2.60	N	219420	100	11 억		110119	N	N	0	N	00	N
82	20241115	160945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4155	-5	5	-0.12	250629615	60960	166.52	4130	4200	4065	5400	2915	4160	4111.14	0.82	0	15341	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	477	38.12	1.07	12	0.53	109.00	3894.00	10300	20240322	-59.66	4065	20241115	2.21	10300	-59.66	20240322	4065	2.21	20241115	10300	-59.66	20240322	4065	2.21	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
83	20241115	151014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4135	-25	5	-0.60	237903405	57887	158.13	4130	4200	4065	5400	2915	4160	4109.79	0.82	0	14507	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	474	37.94	1.06	12	0.50	109.00	3894.00	10300	20240322	-59.85	4065	20241115	1.72	10300	-59.85	20240322	4065	1.72	20241115	10300	-59.85	20240322	4065	1.72	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
84	20241115	141003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4160	0	3	0.00	197084895	48120	131.45	4130	4200	4065	5400	2915	4160	4095.70	0.82	0	11479	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	477	38.17	1.07	12	0.42	109.00	3894.00	10300	20240322	-59.61	4065	20241115	2.34	10300	-59.61	20240322	4065	2.34	20241115	10300	-59.61	20240322	4065	2.34	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
85	20241115	131003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4135	-25	5	-0.60	187491690	45798	125.10	4130	4200	4065	5400	2915	4160	4093.88	0.82	0	12338	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	474	37.94	1.06	12	0.40	109.00	3894.00	10300	20240322	-59.85	4065	20241115	1.72	10300	-59.85	20240322	4065	1.72	20241115	10300	-59.85	20240322	4065	1.72	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
86	20241115	121004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4090	-70	5	-1.68	170672675	41721	113.97	4130	4200	4065	5400	2915	4160	4090.81	0.82	0	9741	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	469	37.52	1.05	12	0.36	109.00	3894.00	10300	20240322	-60.29	4065	20241115	0.62	10300	-60.29	20240322	4065	0.62	20241115	10300	-60.29	20240322	4065	0.62	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
87	20241115	110941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4095	-65	5	-1.56	156157415	38190	104.32	4130	4200	4065	5400	2915	4160	4088.96	0.82	0	11933	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	470	37.57	1.05	12	0.33	109.00	3894.00	10300	20240322	-60.24	4065	20241115	0.74	10300	-60.24	20240322	4065	0.74	20241115	10300	-60.24	20240322	4065	0.74	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
88	20241115	100940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4090	-70	5	-1.68	66987515	16319	44.58	4130	4200	4065	5400	2915	4160	4104.88	0.82	0	-1255	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	469	37.52	1.05	12	0.14	109.00	3894.00	10300	20240322	-60.29	4065	20241115	0.62	10300	-60.29	20240322	4065	0.62	20241115	10300	-60.29	20240322	4065	0.62	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
89	20241115	090856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4155	-5	5	-0.12	8100605	1964	5.36	4130	4160	4105	5400	2915	4160	4124.54	0.82	0	41	4306	4232	4171	4097	4036	4270	4135	11	1240	100	2570	5	1	11469507	477	38.12	1.07	12	0.02	109.00	3894.00	10300	20240322	-59.66	4105	20241115	1.22	10300	-59.66	20240322	4105	1.22	20241115	10300	-59.66	20240322	4105	1.22	20241115	2.53	N	219420	100	11 억		94557	N	N	0	N	00	N
90	20241114	160935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4175	-25	5	-0.60	145514990	34905	57.32	4150	4245	4110	5460	2940	4200	4168.89	0.82	0	167	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	479	38.30	1.07	12	0.30	109.00	3894.00	10300	20240322	-59.47	4110	20241114	1.58	10300	-59.47	20240322	4110	1.58	20241114	10300	-59.47	20240322	4110	1.58	20241114	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
91	20241114	150941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4150	-50	5	-1.19	120177230	28767	47.24	4150	4245	4110	5460	2940	4200	4177.61	0.82	0	-327	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	476	38.07	1.07	12	0.25	109.00	3894.00	10300	20240322	-59.71	4110	20241114	0.97	10300	-59.71	20240322	4110	0.97	20241114	10300	-59.71	20240322	4110	0.97	20241114	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
92	20241114	140933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4175	-25	5	-0.60	89177635	21297	34.97	4150	4245	4110	5460	2940	4200	4187.33	0.82	0	-723	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	479	38.30	1.07	12	0.19	109.00	3894.00	10300	20240322	-59.47	4110	20241114	1.58	10300	-59.47	20240322	4110	1.58	20241114	10300	-59.47	20240322	4110	1.58	20241114	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
93	20241114	130934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4200	0	3	0.00	82941480	19807	32.52	4150	4245	4110	5460	2940	4200	4187.48	0.82	0	-481	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	482	38.53	1.08	12	0.17	109.00	3894.00	10300	20240322	-59.22	4110	20241114	2.19	10300	-59.22	20240322	4110	2.19	20241114	10300	-59.22	20240322	4110	2.19	20241114	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
94	20241114	120932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4200	0	3	0.00	74196130	17714	29.09	4150	4245	4110	5460	2940	4200	4188.56	0.82	0	-784	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	482	38.53	1.08	12	0.15	109.00	3894.00	10300	20240322	-59.22	4110	20241114	2.19	10300	-59.22	20240322	4110	2.19	20241114	10300	-59.22	20240322	4110	2.19	20241114	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
95	20241114	110931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4230	30	2	0.71	47443250	11304	18.56	4150	4245	4110	5460	2940	4200	4197.03	0.82	0	767	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	485	38.81	1.09	12	0.10	109.00	3894.00	10300	20240322	-58.93	4110	20241114	2.92	10300	-58.93	20240322	4110	2.92	20241114	10300	-58.93	20240322	4110	2.92	20241114	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
96	20241114	100951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4245	45	2	1.07	14862530	3560	5.85	4150	4245	4110	5460	2940	4200	4174.87	0.82	0	35	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	487	38.94	1.09	12	0.03	109.00	3894.00	10300	20240322	-58.79	4110	20241114	3.28	10300	-58.79	20240322	4110	3.28	20241114	10300	-58.79	20240322	4110	3.28	20241114	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
97	20241114	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	0.82	0	0	4416	4307	4241	4132	4066	4275	4100	11	1260	100	2600	5	1	11469507	482	38.53	1.08	12	0.00	109.00	3894.00	10300	20240322	-59.22	4150	20241025	1.20	10300	-59.22	20240322	4150	1.20	20241025	10300	-59.22	20240322	4150	1.20	20241025	2.73	N	219420	100	11 억		94453	N	N	0	N	00	N
98	20241113	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-175	5	-4.00	250012790	58979	45.91	4350	4350	4175	5680	3065	4375	4239.09	0.94	0	-13507	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	482	38.53	1.08	12	0.51	109.00	3894.00	10300	20240322	-59.22	4150	20241025	1.20	10300	-59.22	20240322	4150	1.20	20241025	10300	-59.22	20240322	4150	1.20	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
99	20241113	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-120	5	-2.74	229596675	54130	42.13	4350	4350	4175	5680	3065	4375	4241.58	0.94	0	-13248	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	488	39.04	1.09	12	0.47	109.00	3894.00	10300	20240322	-58.69	4150	20241025	2.53	10300	-58.69	20240322	4150	2.53	20241025	10300	-58.69	20240322	4150	2.53	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
100	20241113	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-170	5	-3.89	144093195	34117	26.56	4350	4350	4175	5680	3065	4375	4223.50	0.94	0	-2054	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	482	38.58	1.08	12	0.30	109.00	3894.00	10300	20240322	-59.17	4150	20241025	1.33	10300	-59.17	20240322	4150	1.33	20241025	10300	-59.17	20240322	4150	1.33	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
101	20241113	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-195	5	-4.46	118831410	28083	21.86	4350	4350	4175	5680	3065	4375	4231.44	0.94	0	-1548	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	479	38.35	1.07	12	0.24	109.00	3894.00	10300	20240322	-59.42	4150	20241025	0.72	10300	-59.42	20240322	4150	0.72	20241025	10300	-59.42	20240322	4150	0.72	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
102	20241113	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-200	5	-4.57	106141745	25047	19.50	4350	4350	4175	5680	3065	4375	4237.70	0.94	0	-1014	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	479	38.30	1.07	12	0.22	109.00	3894.00	10300	20240322	-59.47	4150	20241025	0.60	10300	-59.47	20240322	4150	0.60	20241025	10300	-59.47	20240322	4150	0.60	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
103	20241113	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-170	5	-3.89	91487500	21547	16.77	4350	4350	4185	5680	3065	4375	4245.95	0.94	0	-389	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	482	38.58	1.08	12	0.19	109.00	3894.00	10300	20240322	-59.17	4150	20241025	1.33	10300	-59.17	20240322	4150	1.33	20241025	10300	-59.17	20240322	4150	1.33	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
104	20241113	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-170	5	-3.89	58937445	13802	10.74	4350	4350	4205	5680	3065	4375	4270.21	0.94	0	-539	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	482	38.58	1.08	12	0.12	109.00	3894.00	10300	20240322	-59.17	4150	20241025	1.33	10300	-59.17	20240322	4150	1.33	20241025	10300	-59.17	20240322	4150	1.33	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
105	20241113	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-45	5	-1.03	3976325	917	0.71	4350	4350	4315	5680	3065	4375	4336.23	0.94	0	193	4745	4560	4410	4225	4075	4485	4150	11	1305	100	2710	5	1	11469507	497	39.72	1.11	12	0.01	109.00	3894.00	10300	20240322	-57.96	4150	20241025	4.34	10300	-57.96	20240322	4150	4.34	20241025	10300	-57.96	20240322	4150	4.34	20241025	2.67	N	219420	100	11 억		107926	N	N	0	N	00	N
106	20241112	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-190	5	-4.16	549610035	126116	128.98	4550	4595	4260	5930	3200	4565	4357.94	1.05	0	-12285	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	502	40.14	1.12	12	1.10	109.00	3894.00	10300	20240322	-57.52	4150	20241025	5.42	10300	-57.52	20240322	4150	5.42	20241025	10300	-57.52	20240322	4150	5.42	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
107	20241112	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	-250	5	-5.48	518665080	118992	121.69	4550	4595	4260	5930	3200	4565	4358.82	1.05	0	-11139	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	495	39.59	1.11	12	1.04	109.00	3894.00	10300	20240322	-58.11	4150	20241025	3.98	10300	-58.11	20240322	4150	3.98	20241025	10300	-58.11	20240322	4150	3.98	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
108	20241112	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-265	5	-5.81	422143135	96458	98.65	4550	4595	4290	5930	3200	4565	4376.45	1.05	0	-4670	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	493	39.45	1.10	12	0.84	109.00	3894.00	10300	20240322	-58.25	4150	20241025	3.61	10300	-58.25	20240322	4150	3.61	20241025	10300	-58.25	20240322	4150	3.61	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
109	20241112	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-245	5	-5.37	345111615	78528	80.31	4550	4595	4305	5930	3200	4565	4394.76	1.05	0	1736	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	495	39.63	1.11	12	0.68	109.00	3894.00	10300	20240322	-58.06	4150	20241025	4.10	10300	-58.06	20240322	4150	4.10	20241025	10300	-58.06	20240322	4150	4.10	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
110	20241112	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-230	5	-5.04	306811200	69668	71.25	4550	4595	4310	5930	3200	4565	4403.90	1.05	0	2924	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	497	39.77	1.11	12	0.61	109.00	3894.00	10300	20240322	-57.91	4150	20241025	4.46	10300	-57.91	20240322	4150	4.46	20241025	10300	-57.91	20240322	4150	4.46	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
111	20241112	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-185	5	-4.05	253068145	57259	58.56	4550	4595	4350	5930	3200	4565	4419.71	1.05	0	2473	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	502	40.18	1.12	12	0.50	109.00	3894.00	10300	20240322	-57.48	4150	20241025	5.54	10300	-57.48	20240322	4150	5.54	20241025	10300	-57.48	20240322	4150	5.54	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
112	20241112	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-135	5	-2.96	216803570	48997	50.11	4550	4595	4370	5930	3200	4565	4424.83	1.05	0	3483	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	508	40.64	1.14	12	0.43	109.00	3894.00	10300	20240322	-56.99	4150	20241025	6.75	10300	-56.99	20240322	4150	6.75	20241025	10300	-56.99	20240322	4150	6.75	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
113	20241112	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-55	5	-1.20	25834100	5699	5.83	4550	4595	4500	5930	3200	4565	4533.09	1.05	0	220	4841	4702	4631	4492	4421	4667	4457	11	1365	100	2830	5	1	11469507	517	41.38	1.16	12	0.05	109.00	3894.00	10300	20240322	-56.21	4150	20241025	8.67	10300	-56.21	20240322	4150	8.67	20241025	10300	-56.21	20240322	4150	8.67	20241025	2.63	N	219420	100	11 억		120023	N	N	0	N	00	N
114	20241111	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-170	5	-3.59	448932185	97022	19.78	4735	4770	4560	6150	3315	4735	4627.24	1.11	0	-7418	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	524	41.88	1.17	12	0.85	109.00	3894.00	10300	20240322	-55.68	4150	20241025	10.00	10300	-55.68	20240322	4150	10.00	20241025	10300	-55.68	20240322	4150	10.00	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
115	20241111	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-115	5	-2.43	433491855	93650	19.09	4735	4770	4560	6150	3315	4735	4628.85	1.11	0	-7482	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	530	42.39	1.19	12	0.82	109.00	3894.00	10300	20240322	-55.15	4150	20241025	11.33	10300	-55.15	20240322	4150	11.33	20241025	10300	-55.15	20240322	4150	11.33	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
116	20241111	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-105	5	-2.22	408763780	88288	18.00	4735	4770	4560	6150	3315	4735	4629.89	1.11	0	-6739	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	531	42.48	1.19	12	0.77	109.00	3894.00	10300	20240322	-55.05	4150	20241025	11.57	10300	-55.05	20240322	4150	11.57	20241025	10300	-55.05	20240322	4150	11.57	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
117	20241111	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-100	5	-2.11	353931135	76374	15.57	4735	4770	4560	6150	3315	4735	4634.18	1.11	0	-7164	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	532	42.52	1.19	12	0.67	109.00	3894.00	10300	20240322	-55.00	4150	20241025	11.69	10300	-55.00	20240322	4150	11.69	20241025	10300	-55.00	20240322	4150	11.69	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
118	20241111	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-115	5	-2.43	288941385	62230	12.69	4735	4770	4580	6150	3315	4735	4643.12	1.11	0	-6346	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	530	42.39	1.19	12	0.54	109.00	3894.00	10300	20240322	-55.15	4150	20241025	11.33	10300	-55.15	20240322	4150	11.33	20241025	10300	-55.15	20240322	4150	11.33	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
119	20241111	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-140	5	-2.96	270777525	58279	11.88	4735	4770	4585	6150	3315	4735	4646.23	1.11	0	-5532	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	527	42.16	1.18	12	0.51	109.00	3894.00	10300	20240322	-55.39	4150	20241025	10.72	10300	-55.39	20240322	4150	10.72	20241025	10300	-55.39	20240322	4150	10.72	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
120	20241111	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-100	5	-2.11	155293750	33452	6.82	4735	4770	4605	6150	3315	4735	4642.29	1.11	0	-5804	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	532	42.52	1.19	12	0.29	109.00	3894.00	10300	20240322	-55.00	4150	20241025	11.69	10300	-55.00	20240322	4150	11.69	20241025	10300	-55.00	20240322	4150	11.69	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
121	20241111	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-100	5	-2.11	51712020	11081	2.26	4735	4770	4620	6150	3315	4735	4666.73	1.11	0	-3566	5375	5055	4830	4510	4285	5215	4670	11	1415	100	2930	5	1	11469507	532	42.52	1.19	12	0.10	109.00	3894.00	10300	20240322	-55.00	4150	20241025	11.69	10300	-55.00	20240322	4150	11.69	20241025	10300	-55.00	20240322	4150	11.69	20241025	2.62	N	219420	100	11 억		127213	N	N	0	N	00	N
122	20241108	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	140	2	3.05	2406234145	489216	1178.63	4700	5150	4605	5970	3220	4595	4918.67	1.06	0	5809	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	5	1	11469507	543	43.44	1.22	12	4.27	109.00	3894.00	10300	20240322	-54.03	4150	20241025	14.10	10300	-54.03	20240322	4150	14.10	20241025	10300	-54.03	20240322	4150	14.10	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
123	20241108	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	135	2	2.94	2345353340	476360	1147.66	4700	5150	4605	5970	3220	4595	4923.49	1.06	0	7403	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	5	1	11469507	543	43.39	1.21	12	4.15	109.00	3894.00	10300	20240322	-54.08	4150	20241025	13.98	10300	-54.08	20240322	4150	13.98	20241025	10300	-54.08	20240322	4150	13.98	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
124	20241108	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	15	2	0.33	2312183335	469263	1130.56	4700	5150	4605	5970	3220	4595	4927.27	1.06	0	6888	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	5	1	11469507	529	42.29	1.18	12	4.09	109.00	3894.00	10300	20240322	-55.24	4150	20241025	11.08	10300	-55.24	20240322	4150	11.08	20241025	10300	-55.24	20240322	4150	11.08	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
125	20241108	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	95	2	2.07	2175906045	440006	1060.08	4700	5150	4645	5970	3220	4595	4945.17	1.06	0	1945	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	5	1	11469507	538	43.03	1.20	12	3.84	109.00	3894.00	10300	20240322	-54.47	4150	20241025	13.01	10300	-54.47	20240322	4150	13.01	20241025	10300	-54.47	20240322	4150	13.01	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
126	20241108	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	190	2	4.13	2096343675	423178	1019.53	4700	5150	4645	5970	3220	4595	4953.81	1.06	0	4606	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	5	1	11469507	549	43.90	1.23	12	3.69	109.00	3894.00	10300	20240322	-53.54	4150	20241025	15.30	10300	-53.54	20240322	4150	15.30	20241025	10300	-53.54	20240322	4150	15.30	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
127	20241108	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	215	2	4.68	1958788505	394242	949.82	4700	5150	4645	5970	3220	4595	4968.49	1.06	0	2271	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	5	1	11469507	552	44.13	1.24	12	3.44	109.00	3894.00	10300	20240322	-53.30	4150	20241025	15.90	10300	-53.30	20240322	4150	15.90	20241025	10300	-53.30	20240322	4150	15.90	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
128	20241108	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	310	2	6.75	1813058820	364397	877.92	4700	5150	4645	5970	3220	4595	4975.50	1.06	0	2421	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	5	1	11469507	563	45.00	1.26	12	3.18	109.00	3894.00	10300	20240322	-52.38	4150	20241025	18.19	10300	-52.38	20240322	4150	18.19	20241025	10300	-52.38	20240322	4150	18.19	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
129	20241108	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	505	2	10.99	1065599405	214245	516.17	4700	5150	4645	5970	3220	4595	4973.74	1.06	0	12486	4811	4702	4501	4392	4191	4757	4447	11	1375	100	2840	10	1	11469507	585	46.79	1.31	12	1.87	109.00	3894.00	10300	20240322	-50.49	4150	20241025	22.89	10300	-50.49	20240322	4150	22.89	20241025	10300	-50.49	20240322	4150	22.89	20241025	2.66	N	219420	100	11 억		121807	N	N	0	N	00	N
130	20241107	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	215	2	4.91	184407740	41322	137.83	4405	4610	4300	5690	3070	4380	4462.01	1.09	0	-3118	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	527	42.16	1.18	12	0.36	109.00	3894.00	10300	20240322	-55.39	4150	20241025	10.72	10300	-55.39	20240322	4150	10.72	20241025	10300	-55.39	20240322	4150	10.72	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
131	20241107	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	205	2	4.68	133840580	30297	101.06	4405	4585	4300	5690	3070	4380	4417.62	1.09	0	1076	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	526	42.06	1.18	12	0.26	109.00	3894.00	10300	20240322	-55.49	4150	20241025	10.48	10300	-55.49	20240322	4150	10.48	20241025	10300	-55.49	20240322	4150	10.48	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
132	20241107	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	75	2	1.71	100156450	22827	76.14	4405	4485	4300	5690	3070	4380	4387.63	1.09	0	2562	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	511	40.87	1.14	12	0.20	109.00	3894.00	10300	20240322	-56.75	4150	20241025	7.35	10300	-56.75	20240322	4150	7.35	20241025	10300	-56.75	20240322	4150	7.35	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
133	20241107	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	90	2	2.05	76094040	17388	58.00	4405	4485	4300	5690	3070	4380	4376.24	1.09	0	2283	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	513	41.01	1.15	12	0.15	109.00	3894.00	10300	20240322	-56.60	4150	20241025	7.71	10300	-56.60	20240322	4150	7.71	20241025	10300	-56.60	20240322	4150	7.71	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
134	20241107	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	70	2	1.60	62395245	14320	47.77	4405	4450	4300	5690	3070	4380	4357.21	1.09	0	1310	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	510	40.83	1.14	12	0.12	109.00	3894.00	10300	20240322	-56.80	4150	20241025	7.23	10300	-56.80	20240322	4150	7.23	20241025	10300	-56.80	20240322	4150	7.23	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
135	20241107	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	45	2	1.03	58831200	13517	45.09	4405	4425	4300	5690	3070	4380	4352.39	1.09	0	1115	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	508	40.60	1.14	12	0.12	109.00	3894.00	10300	20240322	-57.04	4150	20241025	6.63	10300	-57.04	20240322	4150	6.63	20241025	10300	-57.04	20240322	4150	6.63	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
136	20241107	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-30	5	-0.68	44170310	10142	33.83	4405	4420	4300	5690	3070	4380	4355.19	1.09	0	897	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	499	39.91	1.12	12	0.09	109.00	3894.00	10300	20240322	-57.77	4150	20241025	4.82	10300	-57.77	20240322	4150	4.82	20241025	10300	-57.77	20240322	4150	4.82	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
137	20241107	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-5	5	-0.11	9887735	2253	7.52	4405	4405	4375	5690	3070	4380	4388.70	1.09	0	-1043	4600	4490	4435	4325	4270	4462	4297	11	1310	100	2710	5	1	11469507	502	40.14	1.12	12	0.02	109.00	3894.00	10300	20240322	-57.52	4150	20241025	5.42	10300	-57.52	20240322	4150	5.42	20241025	10300	-57.52	20240322	4150	5.42	20241025	2.64	N	219420	100	11 억		125031	N	N	0	N	00	N
138	20241106	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-130	5	-2.88	133308495	29850	118.83	4500	4545	4380	5860	3160	4510	4465.95	1.08	0	606	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	502	40.18	1.12	12	0.26	109.00	3894.00	10300	20240322	-57.48	4150	20241025	5.54	10300	-57.48	20240322	4150	5.54	20241025	10300	-57.48	20240322	4150	5.54	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
139	20241106	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-120	5	-2.66	127354085	28493	113.43	4500	4545	4390	5860	3160	4510	4469.66	1.08	0	644	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	504	40.28	1.13	12	0.25	109.00	3894.00	10300	20240322	-57.38	4150	20241025	5.78	10300	-57.38	20240322	4150	5.78	20241025	10300	-57.38	20240322	4150	5.78	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
140	20241106	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-80	5	-1.77	117621010	26281	104.62	4500	4545	4395	5860	3160	4510	4475.52	1.08	0	137	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	508	40.64	1.14	12	0.23	109.00	3894.00	10300	20240322	-56.99	4150	20241025	6.75	10300	-56.99	20240322	4150	6.75	20241025	10300	-56.99	20240322	4150	6.75	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
141	20241106	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	-70	5	-1.55	106780885	23823	94.84	4500	4545	4410	5860	3160	4510	4482.26	1.08	0	-310	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	509	40.73	1.14	12	0.21	109.00	3894.00	10300	20240322	-56.89	4150	20241025	6.99	10300	-56.89	20240322	4150	6.99	20241025	10300	-56.89	20240322	4150	6.99	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
142	20241106	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-5	5	-0.11	43924545	9713	38.67	4500	4545	4500	5860	3160	4510	4522.24	1.08	0	116	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	517	41.33	1.16	12	0.08	109.00	3894.00	10300	20240322	-56.26	4150	20241025	8.55	10300	-56.26	20240322	4150	8.55	20241025	10300	-56.26	20240322	4150	8.55	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
143	20241106	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4525	15	2	0.33	25167485	5562	22.14	4500	4545	4500	5860	3160	4510	4524.90	1.08	0	1400	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	519	41.51	1.16	12	0.05	109.00	3894.00	10300	20240322	-56.07	4150	20241025	9.04	10300	-56.07	20240322	4150	9.04	20241025	10300	-56.07	20240322	4150	9.04	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
144	20241106	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	20	2	0.44	13023080	2877	11.45	4500	4540	4500	5860	3160	4510	4526.62	1.08	0	-277	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	520	41.56	1.16	12	0.03	109.00	3894.00	10300	20240322	-56.02	4150	20241025	9.16	10300	-56.02	20240322	4150	9.16	20241025	10300	-56.02	20240322	4150	9.16	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
145	20241106	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	10	2	0.22	968740	215	0.86	4500	4520	4500	5860	3160	4510	4505.77	1.08	0	-14	4610	4560	4485	4435	4360	4585	4460	11	1350	100	2790	5	1	11469507	518	41.47	1.16	12	0.00	109.00	3894.00	10300	20240322	-56.12	4150	20241025	8.92	10300	-56.12	20240322	4150	8.92	20241025	10300	-56.12	20240322	4150	8.92	20241025	2.64	N	219420	100	11 억		124277	N	N	0	N	00	N
146	20241105	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	70	2	1.58	111882810	24985	141.29	4440	4535	4410	5770	3110	4440	4478.15	1.05	0	4427	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	517	41.38	1.16	12	0.22	109.00	3894.00	10300	20240322	-56.21	4150	20241025	8.67	10300	-56.21	20240322	4150	8.67	20241025	10300	-56.21	20240322	4150	8.67	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
147	20241105	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	70	2	1.58	106922315	23885	135.07	4440	4535	4410	5770	3110	4440	4476.70	1.05	0	4540	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	517	41.38	1.16	12	0.21	109.00	3894.00	10300	20240322	-56.21	4150	20241025	8.67	10300	-56.21	20240322	4150	8.67	20241025	10300	-56.21	20240322	4150	8.67	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
148	20241105	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	60	2	1.35	103605415	23148	130.90	4440	4535	4410	5770	3110	4440	4475.94	1.05	0	4590	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	516	41.28	1.16	12	0.20	109.00	3894.00	10300	20240322	-56.31	4150	20241025	8.43	10300	-56.31	20240322	4150	8.43	20241025	10300	-56.31	20240322	4150	8.43	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
149	20241105	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	70	2	1.58	94976500	21232	120.06	4440	4535	4410	5770	3110	4440	4473.43	1.05	0	4744	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	517	41.38	1.16	12	0.19	109.00	3894.00	10300	20240322	-56.21	4150	20241025	8.67	10300	-56.21	20240322	4150	8.67	20241025	10300	-56.21	20240322	4150	8.67	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
150	20241105	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	70	2	1.58	90370670	20211	114.29	4440	4535	4410	5770	3110	4440	4471.52	1.05	0	4692	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	517	41.38	1.16	12	0.18	109.00	3894.00	10300	20240322	-56.21	4150	20241025	8.67	10300	-56.21	20240322	4150	8.67	20241025	10300	-56.21	20240322	4150	8.67	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
151	20241105	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	35	2	0.79	51408820	11548	65.30	4440	4480	4410	5770	3110	4440	4451.85	1.05	0	2273	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	513	41.06	1.15	12	0.10	109.00	3894.00	10300	20240322	-56.55	4150	20241025	7.83	10300	-56.55	20240322	4150	7.83	20241025	10300	-56.55	20240322	4150	7.83	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
152	20241105	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	20	2	0.45	31143350	7007	39.62	4440	4470	4410	5770	3110	4440	4444.67	1.05	0	1310	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	512	40.92	1.15	12	0.06	109.00	3894.00	10300	20240322	-56.70	4150	20241025	7.47	10300	-56.70	20240322	4150	7.47	20241025	10300	-56.70	20240322	4150	7.47	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
153	20241105	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-25	5	-0.56	3127820	706	3.99	4440	4440	4415	5770	3110	4440	4428.75	1.05	0	449	4563	4501	4413	4351	4263	4532	4382	11	1330	100	2750	5	1	11469507	506	40.50	1.13	12	0.01	109.00	3894.00	10300	20240322	-57.14	4150	20241025	6.39	10300	-57.14	20240322	4150	6.39	20241025	10300	-57.14	20240322	4150	6.39	20241025	2.65	N	219420	100	11 억		119982	N	N	0	N	00	N
154	20241104	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	100	2	2.30	77409560	17523	91.70	4365	4475	4325	5640	3040	4340	4417.59	1.01	0	4239	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	509	40.73	1.14	12	0.15	109.00	3894.00	10300	20240322	-56.89	4150	20241025	6.99	10300	-56.89	20240322	4150	6.99	20241025	10300	-56.89	20240322	4150	6.99	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
155	20241104	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	70	2	1.61	65356010	14802	77.46	4365	4475	4325	5640	3040	4340	4415.35	1.01	0	2742	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	506	40.46	1.13	12	0.13	109.00	3894.00	10300	20240322	-57.18	4150	20241025	6.27	10300	-57.18	20240322	4150	6.27	20241025	10300	-57.18	20240322	4150	6.27	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
156	20241104	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	105	2	2.42	60936380	13801	72.22	4365	4475	4325	5640	3040	4340	4415.36	1.01	0	2682	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	510	40.78	1.14	12	0.12	109.00	3894.00	10300	20240322	-56.84	4150	20241025	7.11	10300	-56.84	20240322	4150	7.11	20241025	10300	-56.84	20240322	4150	7.11	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
157	20241104	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	105	2	2.42	53465490	12116	63.40	4365	4475	4325	5640	3040	4340	4412.80	1.01	0	2619	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	510	40.78	1.14	12	0.11	109.00	3894.00	10300	20240322	-56.84	4150	20241025	7.11	10300	-56.84	20240322	4150	7.11	20241025	10300	-56.84	20240322	4150	7.11	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
158	20241104	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	125	2	2.88	46669960	10592	55.43	4365	4475	4325	5640	3040	4340	4406.15	1.01	0	2756	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	512	40.96	1.15	12	0.09	109.00	3894.00	10300	20240322	-56.65	4150	20241025	7.59	10300	-56.65	20240322	4150	7.59	20241025	10300	-56.65	20240322	4150	7.59	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
159	20241104	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	80	2	1.84	21373230	4905	25.67	4365	4425	4325	5640	3040	4340	4357.44	1.01	0	1511	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	507	40.55	1.14	12	0.04	109.00	3894.00	10300	20240322	-57.09	4150	20241025	6.51	10300	-57.09	20240322	4150	6.51	20241025	10300	-57.09	20240322	4150	6.51	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
160	20241104	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	70	2	1.61	17044010	3925	20.54	4365	4410	4325	5640	3040	4340	4342.42	1.01	0	1513	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	506	40.46	1.13	12	0.03	109.00	3894.00	10300	20240322	-57.18	4150	20241025	6.27	10300	-57.18	20240322	4150	6.27	20241025	10300	-57.18	20240322	4150	6.27	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
161	20241104	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	25	2	0.58	279360	64	0.33	4365	4365	4365	5640	3040	4340	4365.00	1.01	0	-5	4473	4406	4363	4296	4253	4385	4275	11	1300	100	2690	5	1	11469507	501	40.05	1.12	12	0.00	109.00	3894.00	10300	20240322	-57.62	4150	20241025	5.18	10300	-57.62	20240322	4150	5.18	20241025	10300	-57.62	20240322	4150	5.18	20241025	2.66	N	219420	100	11 억		116029	N	N	0	N	00	N
162	20241101	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-90	5	-2.03	82302475	18860	69.70	4430	4430	4320	5750	3105	4430	4363.89	1.08	0	-8303	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	498	39.82	1.11	12	0.16	109.00	3894.00	10300	20240322	-57.86	4150	20241025	4.58	10300	-57.86	20240322	4150	4.58	20241025	10300	-57.86	20240322	4150	4.58	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N
163	20241101	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-110	5	-2.48	77462720	17744	65.58	4430	4430	4320	5750	3105	4430	4365.57	1.08	0	-7931	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	495	39.63	1.11	12	0.15	109.00	3894.00	10300	20240322	-58.06	4150	20241025	4.10	10300	-58.06	20240322	4150	4.10	20241025	10300	-58.06	20240322	4150	4.10	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N
164	20241101	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-80	5	-1.81	66069435	15124	55.89	4430	4430	4335	5750	3105	4430	4368.52	1.08	0	-7760	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	499	39.91	1.12	12	0.13	109.00	3894.00	10300	20240322	-57.77	4150	20241025	4.82	10300	-57.77	20240322	4150	4.82	20241025	10300	-57.77	20240322	4150	4.82	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N
165	20241101	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-55	5	-1.24	37208015	8492	31.38	4430	4430	4350	5750	3105	4430	4381.54	1.08	0	-2363	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	502	40.14	1.12	12	0.07	109.00	3894.00	10300	20240322	-57.52	4150	20241025	5.42	10300	-57.52	20240322	4150	5.42	20241025	10300	-57.52	20240322	4150	5.42	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N
166	20241101	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-65	5	-1.47	33419775	7629	28.19	4430	4430	4350	5750	3105	4430	4380.62	1.08	0	-1897	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	501	40.05	1.12	12	0.07	109.00	3894.00	10300	20240322	-57.62	4150	20241025	5.18	10300	-57.62	20240322	4150	5.18	20241025	10300	-57.62	20240322	4150	5.18	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N
167	20241101	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-45	5	-1.02	26664960	6083	22.48	4430	4430	4350	5750	3105	4430	4383.52	1.08	0	-1748	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	503	40.23	1.13	12	0.05	109.00	3894.00	10300	20240322	-57.43	4150	20241025	5.66	10300	-57.43	20240322	4150	5.66	20241025	10300	-57.43	20240322	4150	5.66	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N
168	20241101	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-35	5	-0.79	22041000	5025	18.57	4430	4430	4350	5750	3105	4430	4386.27	1.08	0	-922	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	504	40.32	1.13	12	0.04	109.00	3894.00	10300	20240322	-57.33	4150	20241025	5.90	10300	-57.33	20240322	4150	5.90	20241025	10300	-57.33	20240322	4150	5.90	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N
169	20241101	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-70	5	-1.58	3498055	793	2.93	4430	4430	4355	5750	3105	4430	4411.17	1.08	0	-40	4596	4512	4391	4307	4186	4555	4350	11	1320	100	2740	5	1	11469507	500	40.00	1.12	12	0.01	109.00	3894.00	10300	20240322	-57.67	4150	20241025	5.06	10300	-57.67	20240322	4150	5.06	20241025	10300	-57.67	20240322	4150	5.06	20241025	2.70	N	219420	100	11 억		124426	N	N	0	N	00	N