KissMeData/356680/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	161318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	12863944220	2386369	33.52	5350	5520	5130	6830	3690	5260	5390.81	0.48	0	-84237	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1507	528.00	3.72	12	8.36	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
3	20241129	151335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	30	2	0.57	12557184760	2328329	32.70	5350	5520	5130	6830	3690	5260	5393.23	0.48	0	-81936	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1510	529.00	3.73	12	8.16	10.00	1419.00	8310	20231212	-36.34	3100	20240805	70.65	7140	-25.91	20240328	3100	70.65	20240805	8310	-36.34	20231212	3100	70.65	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
4	20241129	141338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	90	2	1.71	10709275540	1976267	27.76	5350	5520	5290	6830	3690	5260	5418.96	0.48	0	-69594	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1527	535.00	3.77	12	6.92	10.00	1419.00	8310	20231212	-35.62	3100	20240805	72.58	7140	-25.07	20240328	3100	72.58	20240805	8310	-35.62	20231212	3100	72.58	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
5	20241129	131332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	170	2	3.23	9566432180	1763386	24.77	5350	5520	5290	6830	3690	5260	5425.06	0.48	0	-68070	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1550	543.00	3.83	12	6.18	10.00	1419.00	8310	20231212	-34.66	3100	20240805	75.16	7140	-23.95	20240328	3100	75.16	20240805	8310	-34.66	20231212	3100	75.16	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
6	20241129	121335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	230	2	4.37	8330934380	1537064	21.59	5350	5520	5290	6830	3690	5260	5420.06	0.48	0	-67505	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1567	549.00	3.87	12	5.38	10.00	1419.00	8310	20231212	-33.94	3100	20240805	77.10	7140	-23.11	20240328	3100	77.10	20240805	8310	-33.94	20231212	3100	77.10	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
7	20241129	111337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	140	2	2.66	6856965330	1267260	17.80	5350	5520	5290	6830	3690	5260	5410.89	0.48	0	-58360	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1541	540.00	3.81	12	4.44	10.00	1419.00	8310	20231212	-35.02	3100	20240805	74.19	7140	-24.37	20240328	3100	74.19	20240805	8310	-35.02	20231212	3100	74.19	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
8	20241129	101329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	90	2	1.71	5826632450	1076185	15.11	5350	5520	5290	6830	3690	5260	5414.19	0.48	0	-43098	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1527	535.00	3.77	12	3.77	10.00	1419.00	8310	20231212	-35.62	3100	20240805	72.58	7140	-25.07	20240328	3100	72.58	20240805	8310	-35.62	20231212	3100	72.58	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
9	20241129	091334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	130	2	2.47	2273155590	420516	5.91	5350	5460	5320	6830	3690	5260	5405.72	0.48	0	-29401	6000	5630	5440	5070	4880	5535	4975	29	1570	100	3260	10	1	28543492	1538	539.00	3.80	12	1.47	10.00	1419.00	8310	20231212	-35.14	3100	20240805	73.87	7140	-24.51	20240328	3100	73.87	20240805	8310	-35.14	20231212	3100	73.87	20240805	4.36	N	356680	100	28 억		135736	N	N	0	N	00	N
10	20241128	161315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	10	2	0.19	39036658650	7069599	711.83	5420	5810	5250	6820	3680	5250	5521.94	1.24	0	-219621	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1501	526.00	3.71	12	24.77	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
11	20241128	151340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	38261256730	6922465	697.01	5420	5810	5250	6820	3680	5250	5527.11	1.24	0	-256314	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1507	528.00	3.72	12	24.25	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
12	20241128	141338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	210	2	4.00	33724424390	6078030	611.99	5420	5810	5310	6820	3680	5250	5548.58	1.24	0	-253365	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1558	546.00	3.85	12	21.29	10.00	1419.00	8310	20231212	-34.30	3100	20240805	76.13	7140	-23.53	20240328	3100	76.13	20240805	8310	-34.30	20231212	3100	76.13	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
13	20241128	131336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	140	2	2.67	16360039080	2993740	301.44	5420	5570	5310	6820	3680	5250	5464.75	1.24	0	-208880	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1538	539.00	3.80	12	10.49	10.00	1419.00	8310	20231212	-35.14	3100	20240805	73.87	7140	-24.51	20240328	3100	73.87	20240805	8310	-35.14	20231212	3100	73.87	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
14	20241128	121334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	250	2	4.76	15489866390	2833692	285.32	5420	5570	5310	6820	3680	5250	5466.32	1.24	0	-202845	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1570	550.00	3.88	12	9.93	10.00	1419.00	8310	20231212	-33.81	3100	20240805	77.42	7140	-22.97	20240328	3100	77.42	20240805	8310	-33.81	20231212	3100	77.42	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
15	20241128	111338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	110	2	2.10	13967674550	2553640	257.12	5420	5570	5350	6820	3680	5250	5469.71	1.24	0	-270894	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1530	536.00	3.78	12	8.95	10.00	1419.00	8310	20231212	-35.50	3100	20240805	72.90	7140	-24.93	20240328	3100	72.90	20240805	8310	-35.50	20231212	3100	72.90	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
16	20241128	101335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	190	2	3.62	12544246230	2289837	230.56	5420	5570	5350	6820	3680	5250	5478.23	1.24	0	-269042	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1553	544.00	3.83	12	8.02	10.00	1419.00	8310	20231212	-34.54	3100	20240805	75.48	7140	-23.81	20240328	3100	75.48	20240805	8310	-34.54	20231212	3100	75.48	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
17	20241128	091334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	150	2	2.86	7495782430	1370012	137.94	5420	5570	5350	6820	3680	5250	5471.33	1.24	0	-209503	5423	5336	5283	5196	5143	5310	5170	29	1570	100	3250	10	1	28543492	1541	540.00	3.81	12	4.80	10.00	1419.00	8310	20231212	-35.02	3100	20240805	74.19	7140	-24.37	20240328	3100	74.19	20240805	8310	-35.02	20231212	3100	74.19	20240805	4.32	N	356680	100	28 억		355273	N	N	0	N	00	N
18	20241127	161300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-140	5	-2.60	3648770490	689975	39.53	5310	5370	5230	7000	3780	5390	5287.34	1.19	0	15381	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1499	525.00	3.70	12	2.42	10.00	1419.00	8310	20231212	-36.82	3100	20240805	69.35	7140	-26.47	20240328	3100	69.35	20240805	8310	-36.82	20231212	3100	69.35	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
19	20241127	151326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-120	5	-2.23	3221171690	608826	34.88	5310	5370	5230	7000	3780	5390	5290.32	1.19	0	9745	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1504	527.00	3.71	12	2.13	10.00	1419.00	8310	20231212	-36.58	3100	20240805	70.00	7140	-26.19	20240328	3100	70.00	20240805	8310	-36.58	20231212	3100	70.00	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
20	20241127	141320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-140	5	-2.60	2821929640	533252	30.55	5310	5370	5230	7000	3780	5390	5291.40	1.19	0	17098	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1499	525.00	3.70	12	1.87	10.00	1419.00	8310	20231212	-36.82	3100	20240805	69.35	7140	-26.47	20240328	3100	69.35	20240805	8310	-36.82	20231212	3100	69.35	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
21	20241127	131316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-100	5	-1.86	2383756060	450174	25.79	5310	5370	5230	7000	3780	5390	5294.58	1.19	0	27382	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1510	529.00	3.73	12	1.58	10.00	1419.00	8310	20231212	-36.34	3100	20240805	70.65	7140	-25.91	20240328	3100	70.65	20240805	8310	-36.34	20231212	3100	70.65	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
22	20241127	121330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-110	5	-2.04	2109174290	398394	22.83	5310	5370	5230	7000	3780	5390	5293.50	1.19	0	30989	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1507	528.00	3.72	12	1.40	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
23	20241127	111324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-130	5	-2.41	1857595590	350719	20.10	5310	5370	5230	7000	3780	5390	5295.77	1.19	0	22061	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1501	526.00	3.71	12	1.23	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
24	20241127	101325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-80	5	-1.48	1533364430	289208	16.57	5310	5370	5230	7000	3780	5390	5301.07	1.19	0	29229	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1516	531.00	3.74	12	1.01	10.00	1419.00	8310	20231212	-36.10	3100	20240805	71.29	7140	-25.63	20240328	3100	71.29	20240805	8310	-36.10	20231212	3100	71.29	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
25	20241127	091323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-150	5	-2.78	621989570	118023	6.76	5310	5320	5230	7000	3780	5390	5267.10	1.19	0	1097	5710	5550	5390	5230	5070	5470	5150	29	1610	100	3340	10	1	28543492	1496	524.00	3.69	12	0.41	10.00	1419.00	8310	20231212	-36.94	3100	20240805	69.03	7140	-26.61	20240328	3100	69.03	20240805	8310	-36.94	20231212	3100	69.03	20240805	4.35	N	356680	100	28 억		339022	N	N	0	N	00	N
26	20241126	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	40	2	0.75	9220098710	1711348	89.51	5490	5550	5230	6950	3750	5350	5387.61	1.64	0	-129505	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1538	539.00	3.80	12	6.00	10.00	1419.00	8310	20231212	-35.14	3100	20240805	73.87	7140	-24.51	20240328	3100	73.87	20240805	8310	-35.14	20231212	3100	73.87	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
27	20241126	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	8910910730	1653815	86.50	5490	5550	5230	6950	3750	5350	5388.09	1.64	0	-130281	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1533	537.00	3.78	12	5.79	10.00	1419.00	8310	20231212	-35.38	3100	20240805	73.23	7140	-24.79	20240328	3100	73.23	20240805	8310	-35.38	20231212	3100	73.23	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
28	20241126	141319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-60	5	-1.12	8039565300	1491473	78.01	5490	5550	5230	6950	3750	5350	5390.35	1.64	0	-146035	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1510	529.00	3.73	12	5.23	10.00	1419.00	8310	20231212	-36.34	3100	20240805	70.65	7140	-25.91	20240328	3100	70.65	20240805	8310	-36.34	20231212	3100	70.65	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
29	20241126	131311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-70	5	-1.31	7474953760	1384324	72.40	5490	5550	5280	6950	3750	5350	5399.71	1.64	0	-173744	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1507	528.00	3.72	12	4.85	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
30	20241126	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-20	5	-0.37	7071194740	1308116	68.42	5490	5550	5300	6950	3750	5350	5405.63	1.64	0	-171406	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1521	533.00	3.76	12	4.58	10.00	1419.00	8310	20231212	-35.86	3100	20240805	71.94	7140	-25.35	20240328	3100	71.94	20240805	8310	-35.86	20231212	3100	71.94	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
31	20241126	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	6535799910	1207779	63.17	5490	5550	5310	6950	3750	5350	5411.42	1.64	0	-153250	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1533	537.00	3.78	12	4.23	10.00	1419.00	8310	20231212	-35.38	3100	20240805	73.23	7140	-24.79	20240328	3100	73.23	20240805	8310	-35.38	20231212	3100	73.23	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
32	20241126	101334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	30	2	0.56	5092232700	939511	49.14	5490	5550	5310	6950	3750	5350	5420.09	1.64	0	-177762	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1536	538.00	3.79	12	3.29	10.00	1419.00	8310	20231212	-35.26	3100	20240805	73.55	7140	-24.65	20240328	3100	73.55	20240805	8310	-35.26	20231212	3100	73.55	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
33	20241126	091321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	3521233230	647223	33.85	5490	5550	5310	6950	3750	5350	5440.53	1.64	0	-163845	5663	5506	5373	5216	5083	5585	5295	29	1600	100	3310	10	1	28543492	1530	536.00	3.78	12	2.27	10.00	1419.00	8310	20231212	-35.50	3100	20240805	72.90	7140	-24.93	20240328	3100	72.90	20240805	8310	-35.50	20231212	3100	72.90	20240805	4.27	N	356680	100	28 억		467205	N	N	0	N	00	N
34	20241125	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	190	2	3.68	9921861810	1845479	35.43	5300	5530	5240	6700	3620	5160	5376.47	1.43	0	59914	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1527	535.00	3.77	12	6.47	10.00	1419.00	8310	20231212	-35.62	3100	20240805	72.58	7140	-25.07	20240328	3100	72.58	20240805	8310	-35.62	20231212	3100	72.58	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
35	20241125	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	160	2	3.10	9499846850	1766407	33.91	5300	5530	5240	6700	3620	5160	5378.11	1.43	0	60879	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1519	532.00	3.75	12	6.19	10.00	1419.00	8310	20231212	-35.98	3100	20240805	71.61	7140	-25.49	20240328	3100	71.61	20240805	8310	-35.98	20231212	3100	71.61	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
36	20241125	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	130	2	2.52	8763117040	1627206	31.24	5300	5530	5260	6700	3620	5160	5385.43	1.43	0	52555	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1510	529.00	3.73	12	5.70	10.00	1419.00	8310	20231212	-36.34	3100	20240805	70.65	7140	-25.91	20240328	3100	70.65	20240805	8310	-36.34	20231212	3100	70.65	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
37	20241125	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	170	2	3.29	8316330760	1542870	29.62	5300	5530	5260	6700	3620	5160	5390.23	1.43	0	66293	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1521	533.00	3.76	12	5.41	10.00	1419.00	8310	20231212	-35.86	3100	20240805	71.94	7140	-25.35	20240328	3100	71.94	20240805	8310	-35.86	20231212	3100	71.94	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
38	20241125	121314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	190	2	3.68	8085544390	1499531	28.79	5300	5530	5260	6700	3620	5160	5392.11	1.43	0	62118	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1527	535.00	3.77	12	5.25	10.00	1419.00	8310	20231212	-35.62	3100	20240805	72.58	7140	-25.07	20240328	3100	72.58	20240805	8310	-35.62	20231212	3100	72.58	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
39	20241125	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	150	2	2.91	7575776980	1404088	26.95	5300	5530	5260	6700	3620	5160	5395.58	1.43	0	55252	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1516	531.00	3.74	12	4.92	10.00	1419.00	8310	20231212	-36.10	3100	20240805	71.29	7140	-25.63	20240328	3100	71.29	20240805	8310	-36.10	20231212	3100	71.29	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
40	20241125	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	200	2	3.88	6572972010	1216780	23.36	5300	5530	5260	6700	3620	5160	5402.01	1.43	0	68239	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1530	536.00	3.78	12	4.26	10.00	1419.00	8310	20231212	-35.50	3100	20240805	72.90	7140	-24.93	20240328	3100	72.90	20240805	8310	-35.50	20231212	3100	72.90	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
41	20241125	091253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	240	2	4.65	3625972100	673494	12.93	5300	5500	5260	6700	3620	5160	5383.95	1.43	0	34431	5820	5490	5260	4930	4700	5375	4815	29	1540	100	3190	10	1	28543492	1541	540.00	3.81	12	2.36	10.00	1419.00	8310	20231212	-35.02	3100	20240805	74.19	7140	-24.37	20240328	3100	74.19	20240805	8310	-35.02	20231212	3100	74.19	20240805	4.37	N	356680	100	28 억		407092	N	N	0	N	00	N
42	20241122	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	295	2	6.06	27500122350	5165040	161.80	5190	5590	5030	6320	3410	4865	5324.84	0.05	0	395115	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1473	516.00	3.64	12	18.10	10.00	1419.00	8310	20231212	-37.91	3100	20240805	66.45	7140	-27.73	20240328	3100	66.45	20240805	8310	-37.91	20231212	3100	66.45	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
43	20241122	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	285	2	5.86	26901564560	5048828	158.16	5190	5590	5030	6320	3410	4865	5328.29	0.05	0	393427	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1470	515.00	3.63	12	17.69	10.00	1419.00	8310	20231212	-38.03	3100	20240805	66.13	7140	-27.87	20240328	3100	66.13	20240805	8310	-38.03	20231212	3100	66.13	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
44	20241122	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	235	2	4.83	26231998240	4918168	154.06	5190	5590	5030	6320	3410	4865	5333.70	0.05	0	414000	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1456	510.00	3.59	12	17.23	10.00	1419.00	8310	20231212	-38.63	3100	20240805	64.52	7140	-28.57	20240328	3100	64.52	20240805	8310	-38.63	20231212	3100	64.52	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
45	20241122	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	215	2	4.42	25712505740	4815687	150.85	5190	5590	5060	6320	3410	4865	5339.33	0.05	0	415792	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1450	508.00	3.58	12	16.87	10.00	1419.00	8310	20231212	-38.87	3100	20240805	63.87	7140	-28.85	20240328	3100	63.87	20240805	8310	-38.87	20231212	3100	63.87	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
46	20241122	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	345	2	7.09	23967075350	4476265	140.22	5190	5590	5060	6320	3410	4865	5354.27	0.05	0	417477	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1487	521.00	3.67	12	15.68	10.00	1419.00	8310	20231212	-37.30	3100	20240805	68.06	7140	-27.03	20240328	3100	68.06	20240805	8310	-37.30	20231212	3100	68.06	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
47	20241122	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	465	2	9.56	22247303800	4149797	130.00	5190	5590	5060	6320	3410	4865	5361.07	0.05	0	404665	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1521	533.00	3.76	12	14.54	10.00	1419.00	8310	20231212	-35.86	3100	20240805	71.94	7140	-25.35	20240328	3100	71.94	20240805	8310	-35.86	20231212	3100	71.94	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
48	20241122	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	395	2	8.12	20389768740	3798192	118.98	5190	5590	5060	6320	3410	4865	5368.30	0.05	0	429267	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1501	526.00	3.71	12	13.31	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
49	20241122	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	295	2	6.06	2902083660	561279	17.58	5190	5300	5060	6320	3410	4865	5170.54	0.05	0	12976	5888	5376	5118	4606	4348	5247	4477	29	1455	100	3010	10	1	28543492	1473	516.00	3.64	12	1.97	10.00	1419.00	8310	20231212	-37.91	3100	20240805	66.45	7140	-27.73	20240328	3100	66.45	20240805	8310	-37.91	20231212	3100	66.45	20240805	4.15	N	356680	100	28 억		14082	N	N	0	N	00	N
50	20241121	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-205	5	-4.04	16586951605	3158070	218.49	5340	5630	4860	6590	3550	5070	5252.58	0.31	0	-74541	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	5	1	28543492	1389	486.50	3.43	12	11.06	10.00	1419.00	8310	20231212	-41.46	3100	20240805	56.94	7140	-31.86	20240328	3100	56.94	20240805	8310	-41.46	20231212	3100	56.94	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
51	20241121	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-175	5	-3.45	16315277780	3102276	214.63	5340	5630	4860	6590	3550	5070	5259.14	0.31	0	-76972	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	5	1	28543492	1397	489.50	3.45	12	10.87	10.00	1419.00	8310	20231212	-41.10	3100	20240805	57.90	7140	-31.44	20240328	3100	57.90	20240805	8310	-41.10	20231212	3100	57.90	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
52	20241121	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-110	5	-2.17	15493834540	2934751	203.04	5340	5630	4940	6590	3550	5070	5279.44	0.31	0	-83789	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	5	1	28543492	1416	496.00	3.50	12	10.28	10.00	1419.00	8310	20231212	-40.31	3100	20240805	60.00	7140	-30.53	20240328	3100	60.00	20240805	8310	-40.31	20231212	3100	60.00	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
53	20241121	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-60	5	-1.18	14632040910	2761056	191.02	5340	5630	4995	6590	3550	5070	5299.44	0.31	0	-78919	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	10	1	28543492	1430	501.00	3.53	12	9.67	10.00	1419.00	8310	20231212	-39.71	3100	20240805	61.61	7140	-29.83	20240328	3100	61.61	20240805	8310	-39.71	20231212	3100	61.61	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
54	20241121	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	40	2	0.79	13870095730	2609546	180.54	5340	5630	5050	6590	3550	5070	5315.15	0.31	0	-79474	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	10	1	28543492	1459	511.00	3.60	12	9.14	10.00	1419.00	8310	20231212	-38.51	3100	20240805	64.84	7140	-28.43	20240328	3100	64.84	20240805	8310	-38.51	20231212	3100	64.84	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
55	20241121	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	20	2	0.39	13256135830	2488796	172.19	5340	5630	5070	6590	3550	5070	5326.34	0.31	0	-68324	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	10	1	28543492	1453	509.00	3.59	12	8.72	10.00	1419.00	8310	20231212	-38.75	3100	20240805	64.19	7140	-28.71	20240328	3100	64.19	20240805	8310	-38.75	20231212	3100	64.19	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
56	20241121	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	130	2	2.56	12248316120	2293487	158.67	5340	5630	5070	6590	3550	5070	5340.49	0.31	0	-68594	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	10	1	28543492	1484	520.00	3.66	12	8.04	10.00	1419.00	8310	20231212	-37.42	3100	20240805	67.74	7140	-27.17	20240328	3100	67.74	20240805	8310	-37.42	20231212	3100	67.74	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
57	20241121	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	200	2	3.94	8617191500	1592843	110.20	5340	5630	5230	6590	3550	5070	5409.97	0.31	0	-39719	5503	5286	5173	4956	4843	5230	4900	29	1520	100	3140	10	1	28543492	1504	527.00	3.71	12	5.58	10.00	1419.00	8310	20231212	-36.58	3100	20240805	70.00	7140	-26.19	20240328	3100	70.00	20240805	8310	-36.58	20231212	3100	70.00	20240805	4.02	N	356680	100	28 억		88706	N	N	0	N	00	N
58	20241120	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-160	5	-3.06	7449568360	1429293	80.10	5260	5390	5060	6790	3670	5230	5212.13	0.48	0	-50373	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1447	507.00	3.57	12	5.01	10.00	1419.00	8310	20231212	-38.99	3100	20240805	63.55	7140	-28.99	20240328	3100	63.55	20240805	8310	-38.99	20231212	3100	63.55	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
59	20241120	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-100	5	-1.91	7236326380	1387391	77.75	5260	5390	5060	6790	3670	5230	5215.78	0.48	0	-55515	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1464	513.00	3.62	12	4.86	10.00	1419.00	8310	20231212	-38.27	3100	20240805	65.48	7140	-28.15	20240328	3100	65.48	20240805	8310	-38.27	20231212	3100	65.48	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
60	20241120	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-60	5	-1.15	6839585460	1310129	73.42	5260	5390	5060	6790	3670	5230	5220.54	0.48	0	-51382	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1476	517.00	3.64	12	4.59	10.00	1419.00	8310	20231212	-37.79	3100	20240805	66.77	7140	-27.59	20240328	3100	66.77	20240805	8310	-37.79	20231212	3100	66.77	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
61	20241120	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-150	5	-2.87	5175653680	991204	55.55	5260	5390	5060	6790	3670	5230	5221.58	0.48	0	-23956	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1450	508.00	3.58	12	3.47	10.00	1419.00	8310	20231212	-38.87	3100	20240805	63.87	7140	-28.85	20240328	3100	63.87	20240805	8310	-38.87	20231212	3100	63.87	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
62	20241120	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-120	5	-2.29	4907869180	938659	52.60	5260	5390	5070	6790	3670	5230	5228.60	0.48	0	-17216	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1459	511.00	3.60	12	3.29	10.00	1419.00	8310	20231212	-38.51	3100	20240805	64.84	7140	-28.43	20240328	3100	64.84	20240805	8310	-38.51	20231212	3100	64.84	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
63	20241120	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-120	5	-2.29	4684775730	895038	50.16	5260	5390	5070	6790	3670	5230	5234.16	0.48	0	-9434	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1459	511.00	3.60	12	3.14	10.00	1419.00	8310	20231212	-38.51	3100	20240805	64.84	7140	-28.43	20240328	3100	64.84	20240805	8310	-38.51	20231212	3100	64.84	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
64	20241120	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-70	5	-1.34	3994427080	760568	42.62	5260	5390	5100	6790	3670	5230	5251.90	0.48	0	-15071	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1473	516.00	3.64	12	2.66	10.00	1419.00	8310	20231212	-37.91	3100	20240805	66.45	7140	-27.73	20240328	3100	66.45	20240805	8310	-37.91	20231212	3100	66.45	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
65	20241120	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	30	2	0.57	2398860750	453084	25.39	5260	5390	5170	6790	3670	5230	5294.52	0.48	0	-33199	5436	5332	5126	5022	4816	5385	5075	29	1560	100	3240	10	1	28543492	1501	526.00	3.71	12	1.59	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.15	N	356680	100	28 억		137294	N	N	0	N	00	N
66	20241119	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	235	2	4.70	8869261405	1744905	117.86	5000	5230	4920	6490	3500	4995	5082.32	1.12	0	-177465	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	10	1	28543492	1493	523.00	3.69	12	6.11	10.00	1419.00	8310	20231212	-37.06	3100	20240805	68.71	7140	-26.75	20240328	3100	68.71	20240805	8310	-37.06	20231212	3100	68.71	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
67	20241119	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	175	2	3.50	7928793695	1564186	105.65	5000	5230	4920	6490	3500	4995	5069.53	1.12	0	-156806	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	10	1	28543492	1476	517.00	3.64	12	5.48	10.00	1419.00	8310	20231212	-37.79	3100	20240805	66.77	7140	-27.59	20240328	3100	66.77	20240805	8310	-37.79	20231212	3100	66.77	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
68	20241119	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	155	2	3.10	5595045495	1110174	74.99	5000	5230	4920	6490	3500	4995	5040.28	1.12	0	-175577	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	10	1	28543492	1470	515.00	3.63	12	3.89	10.00	1419.00	8310	20231212	-38.03	3100	20240805	66.13	7140	-27.87	20240328	3100	66.13	20240805	8310	-38.03	20231212	3100	66.13	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
69	20241119	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	25	2	0.50	3522477695	705485	47.65	5000	5080	4920	6490	3500	4995	4992.95	1.12	0	-92956	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	10	1	28543492	1433	502.00	3.54	12	2.47	10.00	1419.00	8310	20231212	-39.59	3100	20240805	61.94	7140	-29.69	20240328	3100	61.94	20240805	8310	-39.59	20231212	3100	61.94	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
70	20241119	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-15	5	-0.30	3254186315	651909	44.03	5000	5080	4920	6490	3500	4995	4991.72	1.12	0	-95694	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	5	1	28543492	1421	498.00	3.51	12	2.28	10.00	1419.00	8310	20231212	-40.07	3100	20240805	60.65	7140	-30.25	20240328	3100	60.65	20240805	8310	-40.07	20231212	3100	60.65	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
71	20241119	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-40	5	-0.80	3024397625	605690	40.91	5000	5080	4920	6490	3500	4995	4993.28	1.12	0	-103101	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	5	1	28543492	1414	495.50	3.49	12	2.12	10.00	1419.00	8310	20231212	-40.37	3100	20240805	59.84	7140	-30.60	20240328	3100	59.84	20240805	8310	-40.37	20231212	3100	59.84	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
72	20241119	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-5	5	-0.10	2425277775	485872	32.82	5000	5080	4920	6490	3500	4995	4991.51	1.12	0	-81533	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	5	1	28543492	1424	499.00	3.52	12	1.70	10.00	1419.00	8310	20231212	-39.95	3100	20240805	60.97	7140	-30.11	20240328	3100	60.97	20240805	8310	-39.95	20231212	3100	60.97	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
73	20241119	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-20	5	-0.40	1239834810	248689	16.80	5000	5080	4920	6490	3500	4995	4985.00	1.12	0	-36269	5285	5140	4895	4750	4505	5212	4822	29	1495	100	3090	5	1	28543492	1420	497.50	3.51	12	0.87	10.00	1419.00	8310	20231212	-40.13	3100	20240805	60.48	7140	-30.32	20240328	3100	60.48	20240805	8310	-40.13	20231212	3100	60.48	20240805	4.35	N	356680	100	28 억		318503	N	N	0	N	00	N
74	20241118	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	390	2	8.47	7025321110	1436608	108.93	4800	5040	4650	5980	3225	4605	4889.57	0.31	0	233261	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1426	499.50	3.52	12	5.03	10.00	1419.00	8310	20231212	-39.89	3100	20240805	61.13	7140	-30.04	20240328	3100	61.13	20240805	8310	-39.89	20231212	3100	61.13	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
75	20241118	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	365	2	7.93	6519339525	1334914	101.22	4800	5040	4650	5980	3225	4605	4883.77	0.31	0	235307	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1419	497.00	3.50	12	4.68	10.00	1419.00	8310	20231212	-40.19	3100	20240805	60.32	7140	-30.39	20240328	3100	60.32	20240805	8310	-40.19	20231212	3100	60.32	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
76	20241118	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	250	2	5.43	5122027310	1052657	79.81	4800	4960	4650	5980	3225	4605	4865.88	0.31	0	206992	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1386	485.50	3.42	12	3.69	10.00	1419.00	8310	20231212	-41.58	3100	20240805	56.61	7140	-32.00	20240328	3100	56.61	20240805	8310	-41.58	20231212	3100	56.61	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
77	20241118	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	285	2	6.19	4839634650	994746	75.42	4800	4960	4650	5980	3225	4605	4865.27	0.31	0	205108	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1396	489.00	3.45	12	3.49	10.00	1419.00	8310	20231212	-41.16	3100	20240805	57.74	7140	-31.51	20240328	3100	57.74	20240805	8310	-41.16	20231212	3100	57.74	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
78	20241118	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	310	2	6.73	4320532760	888196	67.34	4800	4960	4650	5980	3225	4605	4864.47	0.31	0	176900	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1403	491.50	3.46	12	3.11	10.00	1419.00	8310	20231212	-40.85	3100	20240805	58.55	7140	-31.16	20240328	3100	58.55	20240805	8310	-40.85	20231212	3100	58.55	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
79	20241118	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	310	2	6.73	3893776705	801454	60.77	4800	4960	4650	5980	3225	4605	4858.48	0.31	0	162592	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1403	491.50	3.46	12	2.81	10.00	1419.00	8310	20231212	-40.85	3100	20240805	58.55	7140	-31.16	20240328	3100	58.55	20240805	8310	-40.85	20231212	3100	58.55	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
80	20241118	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	300	2	6.51	3318628110	684510	51.90	4800	4960	4650	5980	3225	4605	4848.28	0.31	0	143727	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1400	490.50	3.46	12	2.40	10.00	1419.00	8310	20231212	-40.97	3100	20240805	58.23	7140	-31.30	20240328	3100	58.23	20240805	8310	-40.97	20231212	3100	58.23	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
81	20241118	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	255	2	5.54	877826025	184694	14.00	4800	4860	4650	5980	3225	4605	4753.09	0.31	0	4674	5098	4851	4598	4351	4098	4725	4225	29	1375	100	2850	5	1	28543492	1387	486.00	3.42	12	0.65	10.00	1419.00	8310	20231212	-41.52	3100	20240805	56.77	7140	-31.93	20240328	3100	56.77	20240805	8310	-41.52	20231212	3100	56.77	20240805	4.24	N	356680	100	28 억		87372	N	N	0	N	00	N
82	20241115	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	-30	5	-0.65	5902244900	1303652	12.23	4635	4845	4345	6020	3245	4635	4526.50	0.58	0	-79240	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1314	460.50	3.25	12	4.57	10.00	1419.00	8310	20231212	-44.58	3100	20240805	48.55	7140	-35.50	20240328	3100	48.55	20240805	8310	-44.58	20231212	3100	48.55	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
83	20241115	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-40	5	-0.86	5712102955	1262323	11.85	4635	4845	4345	6020	3245	4635	4524.15	0.58	0	-88972	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1312	459.50	3.24	12	4.42	10.00	1419.00	8310	20231212	-44.71	3100	20240805	48.23	7140	-35.64	20240328	3100	48.23	20240805	8310	-44.71	20231212	3100	48.23	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
84	20241115	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	-60	5	-1.29	5064962250	1122053	10.53	4635	4845	4345	6020	3245	4635	4512.87	0.58	0	-111609	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1306	457.50	3.22	12	3.93	10.00	1419.00	8310	20231212	-44.95	3100	20240805	47.58	7140	-35.92	20240328	3100	47.58	20240805	8310	-44.95	20231212	3100	47.58	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
85	20241115	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	-140	5	-3.02	4792185295	1061487	9.96	4635	4845	4345	6020	3245	4635	4513.40	0.58	0	-119094	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1283	449.50	3.17	12	3.72	10.00	1419.00	8310	20231212	-45.91	3100	20240805	45.00	7140	-37.04	20240328	3100	45.00	20240805	8310	-45.91	20231212	3100	45.00	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
86	20241115	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-255	5	-5.50	4372725765	967414	9.08	4635	4845	4345	6020	3245	4635	4518.76	0.58	0	-135603	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1250	438.00	3.09	12	3.39	10.00	1419.00	8310	20231212	-47.29	3100	20240805	41.29	7140	-38.66	20240328	3100	41.29	20240805	8310	-47.29	20231212	3100	41.29	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
87	20241115	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-280	5	-6.04	3827165310	842365	7.90	4635	4845	4350	6020	3245	4635	4542.20	0.58	0	-138760	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1243	435.50	3.07	12	2.95	10.00	1419.00	8310	20231212	-47.59	3100	20240805	40.48	7140	-39.01	20240328	3100	40.48	20240805	8310	-47.59	20231212	3100	40.48	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
88	20241115	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-235	5	-5.07	3081636465	671882	6.31	4635	4845	4360	6020	3245	4635	4585.81	0.58	0	-83718	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1256	440.00	3.10	12	2.35	10.00	1419.00	8310	20231212	-47.05	3100	20240805	41.94	7140	-38.38	20240328	3100	41.94	20240805	8310	-47.05	20231212	3100	41.94	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
89	20241115	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-155	5	-3.34	1509680250	323051	3.03	4635	4845	4480	6020	3245	4635	4674.48	0.58	0	-41487	5661	5147	4886	4372	4111	5017	4242	29	1385	100	2870	5	1	28543492	1279	448.00	3.16	12	1.13	10.00	1419.00	8310	20231212	-46.09	3100	20240805	44.52	7140	-37.25	20240328	3100	44.52	20240805	8310	-46.09	20231212	3100	44.52	20240805	4.38	N	356680	100	28 억		166797	N	N	0	N	00	N
90	20241114	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	230	2	5.05	53335151620	10363876	1314.16	4990	5400	4730	5910	3185	4550	5146.48	1.07	0	-186840	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	5	1	28543492	1364	478.00	3.37	12	36.31	10.00	1419.00	8310	20231212	-42.48	3100	20240805	54.19	7140	-33.05	20240328	3100	54.19	20240805	8310	-42.48	20231212	3100	54.19	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
91	20241114	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	510	2	11.21	49168269030	9521450	1207.34	4990	5400	4900	5910	3185	4550	5164.20	1.07	0	-299105	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	10	1	28543492	1444	506.00	3.57	12	33.36	10.00	1419.00	8310	20231212	-39.11	3100	20240805	63.23	7140	-29.13	20240328	3100	63.23	20240805	8310	-39.11	20231212	3100	63.23	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
92	20241114	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	570	2	12.53	44287852295	8554893	1084.77	4990	5400	4900	5910	3185	4550	5177.19	1.07	0	-292243	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	10	1	28543492	1461	512.00	3.61	12	29.97	10.00	1419.00	8310	20231212	-38.39	3100	20240805	65.16	7140	-28.29	20240328	3100	65.16	20240805	8310	-38.39	20231212	3100	65.16	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
93	20241114	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	630	2	13.85	40004585225	7719759	978.88	4990	5400	4900	5910	3185	4550	5182.42	1.07	0	-284172	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	10	1	28543492	1479	518.00	3.65	12	27.05	10.00	1419.00	8310	20231212	-37.67	3100	20240805	67.10	7140	-27.45	20240328	3100	67.10	20240805	8310	-37.67	20231212	3100	67.10	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
94	20241114	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	570	2	12.53	35690573415	6883160	872.80	4990	5400	4900	5910	3185	4550	5185.56	1.07	0	-283338	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	10	1	28543492	1461	512.00	3.61	12	24.11	10.00	1419.00	8310	20231212	-38.39	3100	20240805	65.16	7140	-28.29	20240328	3100	65.16	20240805	8310	-38.39	20231212	3100	65.16	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
95	20241114	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	670	2	14.73	28652166150	5508236	698.45	4990	5400	4900	5910	3185	4550	5202.16	1.07	0	-299371	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	10	1	28543492	1490	522.00	3.68	12	19.30	10.00	1419.00	8310	20231212	-37.18	3100	20240805	68.39	7140	-26.89	20240328	3100	68.39	20240805	8310	-37.18	20231212	3100	68.39	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
96	20241114	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	780	2	17.14	16105572220	3093666	392.28	4990	5400	4900	5910	3185	4550	5206.81	1.07	0	-167915	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	10	1	28543492	1521	533.00	3.76	12	10.84	10.00	1419.00	8310	20231212	-35.86	3100	20240805	71.94	7140	-25.35	20240328	3100	71.94	20240805	8310	-35.86	20231212	3100	71.94	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
97	20241114	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5910	3185	4550	0.00	1.07	0	0	5270	4910	4730	4370	4190	4820	4280	29	1360	100	2820	5	1	28543492	1299	455.00	3.21	12	0.00	10.00	1419.00	8310	20231212	-45.25	3100	20240805	46.77	7140	-36.27	20240328	3100	46.77	20240805	8310	-45.25	20231212	3100	46.77	20240805	4.37	N	356680	100	28 억		304128	N	N	0	N	00	N
98	20241113	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-325	5	-6.67	3623080100	760243	91.53	4880	5090	4550	6330	3415	4875	4765.98	1.18	0	-33379	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1299	455.00	3.21	12	2.66	10.00	1419.00	8310	20231212	-45.25	3100	20240805	46.77	7140	-36.27	20240328	3100	46.77	20240805	8310	-45.25	20231212	3100	46.77	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
99	20241113	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-260	5	-5.33	3374793100	706022	85.00	4880	5090	4600	6330	3415	4875	4780.01	1.18	0	-38806	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1317	461.50	3.25	12	2.47	10.00	1419.00	8310	20231212	-44.46	3100	20240805	48.87	7140	-35.36	20240328	3100	48.87	20240805	8310	-44.46	20231212	3100	48.87	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
100	20241113	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-230	5	-4.72	2846095640	591612	71.23	4880	5090	4620	6330	3415	4875	4810.75	1.18	0	-37661	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1326	464.50	3.27	12	2.07	10.00	1419.00	8310	20231212	-44.10	3100	20240805	49.84	7140	-34.94	20240328	3100	49.84	20240805	8310	-44.10	20231212	3100	49.84	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
101	20241113	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	-205	5	-4.21	2615774915	542052	65.26	4880	5090	4630	6330	3415	4875	4825.69	1.18	0	-41156	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1333	467.00	3.29	12	1.90	10.00	1419.00	8310	20231212	-43.80	3100	20240805	50.65	7140	-34.59	20240328	3100	50.65	20240805	8310	-43.80	20231212	3100	50.65	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
102	20241113	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-210	5	-4.31	2389121355	493378	59.40	4880	5090	4630	6330	3415	4875	4842.38	1.18	0	-48750	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1332	466.50	3.29	12	1.73	10.00	1419.00	8310	20231212	-43.86	3100	20240805	50.48	7140	-34.66	20240328	3100	50.48	20240805	8310	-43.86	20231212	3100	50.48	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
103	20241113	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	-185	5	-3.79	2171172785	446787	53.79	4880	5090	4630	6330	3415	4875	4859.53	1.18	0	-35710	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1339	469.00	3.31	12	1.57	10.00	1419.00	8310	20231212	-43.56	3100	20240805	51.29	7140	-34.31	20240328	3100	51.29	20240805	8310	-43.56	20231212	3100	51.29	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
104	20241113	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	-190	5	-3.90	1810265050	369459	44.48	4880	5090	4650	6330	3415	4875	4899.77	1.18	0	-33896	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1337	468.50	3.30	12	1.29	10.00	1419.00	8310	20231212	-43.62	3100	20240805	51.13	7140	-34.38	20240328	3100	51.13	20240805	8310	-43.62	20231212	3100	51.13	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
105	20241113	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	30	2	0.62	280917695	57206	6.89	4880	4955	4845	6330	3415	4875	4910.63	1.18	0	-6202	5271	5072	4961	4762	4651	5017	4707	29	1455	100	3020	5	1	28543492	1400	490.50	3.46	12	0.20	10.00	1419.00	8310	20231212	-40.97	3100	20240805	58.23	7140	-31.30	20240328	3100	58.23	20240805	8310	-40.97	20231212	3100	58.23	20240805	4.18	N	356680	100	28 억		335827	N	N	0	N	00	N
106	20241112	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-325	5	-6.25	4036910490	806375	81.08	5110	5160	4850	6760	3640	5200	5006.63	0.93	0	69193	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	5	1	28543492	1391	487.50	3.44	12	2.83	10.00	1419.00	8310	20231212	-41.34	3100	20240805	57.26	7140	-31.72	20240328	3100	57.26	20240805	8310	-41.34	20231212	3100	57.26	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
107	20241112	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-265	5	-5.10	3636657340	724566	72.85	5110	5160	4905	6760	3640	5200	5019.07	0.93	0	74212	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	5	1	28543492	1409	493.50	3.48	12	2.54	10.00	1419.00	8310	20231212	-40.61	3100	20240805	59.19	7140	-30.88	20240328	3100	59.19	20240805	8310	-40.61	20231212	3100	59.19	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
108	20241112	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-90	5	-1.73	2985656785	593905	59.72	5110	5160	4925	6760	3640	5200	5027.14	0.93	0	71287	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	10	1	28543492	1459	511.00	3.60	12	2.08	10.00	1419.00	8310	20231212	-38.51	3100	20240805	64.84	7140	-28.43	20240328	3100	64.84	20240805	8310	-38.51	20231212	3100	64.84	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
109	20241112	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-160	5	-3.08	2514029885	501315	50.41	5110	5160	4925	6760	3640	5200	5014.85	0.93	0	66880	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	10	1	28543492	1439	504.00	3.55	12	1.76	10.00	1419.00	8310	20231212	-39.35	3100	20240805	62.58	7140	-29.41	20240328	3100	62.58	20240805	8310	-39.35	20231212	3100	62.58	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
110	20241112	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-130	5	-2.50	2256817545	450158	45.26	5110	5160	4925	6760	3640	5200	5013.36	0.93	0	68308	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	10	1	28543492	1447	507.00	3.57	12	1.58	10.00	1419.00	8310	20231212	-38.99	3100	20240805	63.55	7140	-28.99	20240328	3100	63.55	20240805	8310	-38.99	20231212	3100	63.55	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
111	20241112	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-130	5	-2.50	2042198615	407703	40.99	5110	5160	4925	6760	3640	5200	5009.01	0.93	0	60375	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	10	1	28543492	1447	507.00	3.57	12	1.43	10.00	1419.00	8310	20231212	-38.99	3100	20240805	63.55	7140	-28.99	20240328	3100	63.55	20240805	8310	-38.99	20231212	3100	63.55	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
112	20241112	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-140	5	-2.69	1787815055	357401	35.94	5110	5160	4925	6760	3640	5200	5002.23	0.93	0	53460	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	10	1	28543492	1444	506.00	3.57	12	1.25	10.00	1419.00	8310	20231212	-39.11	3100	20240805	63.23	7140	-29.13	20240328	3100	63.23	20240805	8310	-39.11	20231212	3100	63.23	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
113	20241112	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-150	5	-2.88	779648465	155016	15.59	5110	5160	4950	6760	3640	5200	5029.40	0.93	0	-10957	5480	5340	5230	5090	4980	5285	5035	29	1560	100	3220	10	1	28543492	1441	505.00	3.56	12	0.54	10.00	1419.00	8310	20231212	-39.23	3100	20240805	62.90	7140	-29.27	20240328	3100	62.90	20240805	8310	-39.23	20231212	3100	62.90	20240805	4.28	N	356680	100	28 억		266828	N	N	0	N	00	N
114	20241111	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-80	5	-1.52	5105322120	975627	13.45	5330	5370	5120	6860	3700	5280	5232.79	1.42	0	-141602	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1484	520.00	3.66	12	3.42	10.00	1419.00	8310	20231212	-37.42	3100	20240805	67.74	7140	-27.17	20240328	3100	67.74	20240805	8310	-37.42	20231212	3100	67.74	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
115	20241111	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-120	5	-2.27	4810435120	918606	12.67	5330	5370	5120	6860	3700	5280	5236.57	1.42	0	-146469	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1473	516.00	3.64	12	3.22	10.00	1419.00	8310	20231212	-37.91	3100	20240805	66.45	7140	-27.73	20240328	3100	66.45	20240805	8310	-37.91	20231212	3100	66.45	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
116	20241111	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-140	5	-2.65	4495326570	857721	11.83	5330	5370	5120	6860	3700	5280	5240.92	1.42	0	-144266	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1467	514.00	3.62	12	3.00	10.00	1419.00	8310	20231212	-38.15	3100	20240805	65.81	7140	-28.01	20240328	3100	65.81	20240805	8310	-38.15	20231212	3100	65.81	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
117	20241111	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-110	5	-2.08	4111814540	783361	10.80	5330	5370	5150	6860	3700	5280	5248.86	1.42	0	-141101	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1476	517.00	3.64	12	2.74	10.00	1419.00	8310	20231212	-37.79	3100	20240805	66.77	7140	-27.59	20240328	3100	66.77	20240805	8310	-37.79	20231212	3100	66.77	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
118	20241111	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-60	5	-1.14	3714497580	706978	9.75	5330	5370	5150	6860	3700	5280	5253.97	1.42	0	-134223	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1490	522.00	3.68	12	2.48	10.00	1419.00	8310	20231212	-37.18	3100	20240805	68.39	7140	-26.89	20240328	3100	68.39	20240805	8310	-37.18	20231212	3100	68.39	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
119	20241111	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-70	5	-1.33	3386138470	643943	8.88	5330	5370	5150	6860	3700	5280	5258.37	1.42	0	-121767	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1487	521.00	3.67	12	2.26	10.00	1419.00	8310	20231212	-37.30	3100	20240805	68.06	7140	-27.03	20240328	3100	68.06	20240805	8310	-37.30	20231212	3100	68.06	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
120	20241111	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-20	5	-0.38	2329554790	443363	6.11	5330	5370	5150	6860	3700	5280	5254.16	1.42	0	-50488	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1501	526.00	3.71	12	1.55	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
121	20241111	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	20	2	0.38	1082862270	205599	2.84	5330	5370	5150	6860	3700	5280	5266.73	1.42	0	-45647	6006	5642	5426	5062	4846	5535	4955	29	1580	100	3270	10	1	28543492	1513	530.00	3.74	12	0.72	10.00	1419.00	8310	20231212	-36.22	3100	20240805	70.97	7140	-25.77	20240328	3100	70.97	20240805	8310	-36.22	20231212	3100	70.97	20240805	4.19	N	356680	100	28 억		406517	N	N	0	N	00	N
122	20241108	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	460	2	9.54	39418695660	7200774	982.54	5550	5790	5210	6260	3375	4820	5474.51	0.29	0	325271	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1507	528.00	3.72	12	25.23	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
123	20241108	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	470	2	9.75	38962084680	7114173	970.72	5550	5790	5210	6260	3375	4820	5476.69	0.29	0	293403	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1510	529.00	3.73	12	24.92	10.00	1419.00	8310	20231212	-36.34	3100	20240805	70.65	7140	-25.91	20240328	3100	70.65	20240805	8310	-36.34	20231212	3100	70.65	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
124	20241108	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	450	2	9.34	37662411380	6866892	936.98	5550	5790	5210	6260	3375	4820	5484.64	0.29	0	246833	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1504	527.00	3.71	12	24.06	10.00	1419.00	8310	20231212	-36.58	3100	20240805	70.00	7140	-26.19	20240328	3100	70.00	20240805	8310	-36.58	20231212	3100	70.00	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
125	20241108	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	600	2	12.45	35955514760	6547950	893.46	5550	5790	5210	6260	3375	4820	5491.11	0.29	0	177448	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1547	542.00	3.82	12	22.94	10.00	1419.00	8310	20231212	-34.78	3100	20240805	74.84	7140	-24.09	20240328	3100	74.84	20240805	8310	-34.78	20231212	3100	74.84	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
126	20241108	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	600	2	12.45	34184164730	6220884	848.84	5550	5790	5210	6260	3375	4820	5495.07	0.29	0	111572	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1547	542.00	3.82	12	21.79	10.00	1419.00	8310	20231212	-34.78	3100	20240805	74.84	7140	-24.09	20240328	3100	74.84	20240805	8310	-34.78	20231212	3100	74.84	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
127	20241108	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	460	2	9.54	31342574390	5689969	776.39	5550	5790	5210	6260	3375	4820	5508.39	0.29	0	-39120	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1507	528.00	3.72	12	19.93	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
128	20241108	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	460	2	9.54	29016677590	5252273	716.67	5550	5790	5210	6260	3375	4820	5524.59	0.29	0	-60913	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1507	528.00	3.72	12	18.40	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
129	20241108	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	740	2	15.35	17986252580	3210974	438.14	5550	5790	5440	6260	3375	4820	5601.49	0.29	0	-18602	5210	5015	4915	4720	4620	4965	4670	29	1440	100	2980	10	1	28543492	1587	556.00	3.92	12	11.25	10.00	1419.00	8310	20231212	-33.09	3100	20240805	79.35	7140	-22.13	20240328	3100	79.35	20240805	8310	-33.09	20231212	3100	79.35	20240805	4.30	N	356680	100	28 억		83566	N	N	0	N	00	N
130	20241107	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-270	5	-5.30	3523372010	717737	87.35	5110	5110	4815	6610	3570	5090	4910.61	0.74	0	-127792	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1376	482.00	3.40	12	2.51	10.00	1419.00	8310	20231212	-42.00	3100	20240805	55.48	7140	-32.49	20240328	3100	55.48	20240805	8310	-42.00	20231212	3100	55.48	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
131	20241107	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-245	5	-4.81	3197859105	650349	79.15	5110	5110	4815	6610	3570	5090	4916.50	0.74	0	-121311	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1383	484.50	3.41	12	2.28	10.00	1419.00	8310	20231212	-41.70	3100	20240805	56.29	7140	-32.14	20240328	3100	56.29	20240805	8310	-41.70	20231212	3100	56.29	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
132	20241107	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-190	5	-3.73	2680133585	543578	66.16	5110	5110	4840	6610	3570	5090	4929.83	0.74	0	-119128	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1399	490.00	3.45	12	1.90	10.00	1419.00	8310	20231212	-41.03	3100	20240805	58.06	7140	-31.37	20240328	3100	58.06	20240805	8310	-41.03	20231212	3100	58.06	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
133	20241107	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-140	5	-2.75	2260247435	457740	55.71	5110	5110	4840	6610	3570	5090	4937.04	0.74	0	-123146	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1413	495.00	3.49	12	1.60	10.00	1419.00	8310	20231212	-40.43	3100	20240805	59.68	7140	-30.67	20240328	3100	59.68	20240805	8310	-40.43	20231212	3100	59.68	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
134	20241107	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-130	5	-2.55	2093674915	424039	51.61	5110	5110	4840	6610	3570	5090	4936.59	0.74	0	-110553	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1416	496.00	3.50	12	1.49	10.00	1419.00	8310	20231212	-40.31	3100	20240805	60.00	7140	-30.53	20240328	3100	60.00	20240805	8310	-40.31	20231212	3100	60.00	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
135	20241107	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-205	5	-4.03	1892346850	383122	46.63	5110	5110	4840	6610	3570	5090	4938.33	0.74	0	-104368	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1394	488.50	3.44	12	1.34	10.00	1419.00	8310	20231212	-41.22	3100	20240805	57.58	7140	-31.58	20240328	3100	57.58	20240805	8310	-41.22	20231212	3100	57.58	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
136	20241107	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-210	5	-4.13	1595879260	322706	39.28	5110	5110	4840	6610	3570	5090	4944.22	0.74	0	-98788	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1393	488.00	3.44	12	1.13	10.00	1419.00	8310	20231212	-41.28	3100	20240805	57.42	7140	-31.65	20240328	3100	57.42	20240805	8310	-41.28	20231212	3100	57.42	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
137	20241107	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-115	5	-2.26	575678355	114734	13.96	5110	5110	4940	6610	3570	5090	5015.95	0.74	0	-35705	5336	5212	5016	4892	4696	5275	4955	29	1520	100	3150	5	1	28543492	1420	497.50	3.51	12	0.40	10.00	1419.00	8310	20231212	-40.13	3100	20240805	60.48	7140	-30.32	20240328	3100	60.48	20240805	8310	-40.13	20231212	3100	60.48	20240805	4.12	N	356680	100	28 억		211216	N	N	0	N	00	N
138	20241106	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	120	2	2.41	3931831865	783707	30.34	5000	5140	4820	6460	3480	4970	5016.65	0.52	0	61071	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	10	1	28543492	1453	509.00	3.59	12	2.75	10.00	1419.00	8310	20231212	-38.75	3100	20240805	64.19	7140	-28.71	20240328	3100	64.19	20240805	8310	-38.75	20231212	3100	64.19	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
139	20241106	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	70	2	1.41	3692263185	736382	28.51	5000	5140	4820	6460	3480	4970	5014.11	0.52	0	71339	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	10	1	28543492	1439	504.00	3.55	12	2.58	10.00	1419.00	8310	20231212	-39.35	3100	20240805	62.58	7140	-29.41	20240328	3100	62.58	20240805	8310	-39.35	20231212	3100	62.58	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
140	20241106	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	25	2	0.50	3047485740	608421	23.56	5000	5140	4820	6460	3480	4970	5008.90	0.52	0	76319	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	5	1	28543492	1426	499.50	3.52	12	2.13	10.00	1419.00	8310	20231212	-39.89	3100	20240805	61.13	7140	-30.04	20240328	3100	61.13	20240805	8310	-39.89	20231212	3100	61.13	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
141	20241106	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-60	5	-1.21	2591711450	516442	20.00	5000	5140	4820	6460	3480	4970	5018.48	0.52	0	60863	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	5	1	28543492	1401	491.00	3.46	12	1.81	10.00	1419.00	8310	20231212	-40.91	3100	20240805	58.39	7140	-31.23	20240328	3100	58.39	20240805	8310	-40.91	20231212	3100	58.39	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
142	20241106	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	5	2	0.10	1980895660	392259	15.19	5000	5140	4975	6460	3480	4970	5050.15	0.52	0	15055	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	5	1	28543492	1420	497.50	3.51	12	1.37	10.00	1419.00	8310	20231212	-40.13	3100	20240805	60.48	7140	-30.32	20240328	3100	60.48	20240805	8310	-40.13	20231212	3100	60.48	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
143	20241106	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	100	2	2.01	1578589290	312097	12.08	5000	5140	4995	6460	3480	4970	5058.26	0.52	0	27492	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	10	1	28543492	1447	507.00	3.57	12	1.09	10.00	1419.00	8310	20231212	-38.99	3100	20240805	63.55	7140	-28.99	20240328	3100	63.55	20240805	8310	-38.99	20231212	3100	63.55	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
144	20241106	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	70	2	1.41	1231546820	243387	9.42	5000	5140	4995	6460	3480	4970	5060.37	0.52	0	21528	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	10	1	28543492	1439	504.00	3.55	12	0.85	10.00	1419.00	8310	20231212	-39.35	3100	20240805	62.58	7140	-29.41	20240328	3100	62.58	20240805	8310	-39.35	20231212	3100	62.58	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
145	20241106	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	140	2	2.82	569476980	112639	4.36	5000	5120	4995	6460	3480	4970	5056.46	0.52	0	18202	5503	5236	5023	4756	4543	5370	4890	29	1490	100	3080	10	1	28543492	1459	511.00	3.60	12	0.39	10.00	1419.00	8310	20231212	-38.51	3100	20240805	64.84	7140	-28.43	20240328	3100	64.84	20240805	8310	-38.51	20231212	3100	64.84	20240805	4.20	N	356680	100	28 억		149824	N	N	0	N	00	N
146	20241105	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	120	2	2.47	13069495450	2561258	337.68	4875	5290	4810	6300	3395	4850	5103.33	0.84	0	-89574	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	5	1	28543492	1419	497.00	3.50	12	8.97	10.00	1419.00	8310	20231212	-40.19	3100	20240805	60.32	7140	-30.39	20240328	3100	60.32	20240805	8310	-40.19	20231212	3100	60.32	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
147	20241105	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	140	2	2.89	12843092875	2515833	331.69	4875	5290	4810	6300	3395	4850	5105.30	0.84	0	-92000	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	5	1	28543492	1424	499.00	3.52	12	8.81	10.00	1419.00	8310	20231212	-39.95	3100	20240805	60.97	7140	-30.11	20240328	3100	60.97	20240805	8310	-39.95	20231212	3100	60.97	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
148	20241105	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	220	2	4.54	12325412945	2412681	318.09	4875	5290	4810	6300	3395	4850	5109.01	0.84	0	-93721	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	10	1	28543492	1447	507.00	3.57	12	8.45	10.00	1419.00	8310	20231212	-38.99	3100	20240805	63.55	7140	-28.99	20240328	3100	63.55	20240805	8310	-38.99	20231212	3100	63.55	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
149	20241105	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	230	2	4.74	11785290915	2305445	303.96	4875	5290	4810	6300	3395	4850	5112.37	0.84	0	-111459	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	10	1	28543492	1450	508.00	3.58	12	8.08	10.00	1419.00	8310	20231212	-38.87	3100	20240805	63.87	7140	-28.85	20240328	3100	63.87	20240805	8310	-38.87	20231212	3100	63.87	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
150	20241105	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	240	2	4.95	10420506655	2039689	268.92	4875	5290	4810	6300	3395	4850	5109.36	0.84	0	-76737	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	10	1	28543492	1453	509.00	3.59	12	7.15	10.00	1419.00	8310	20231212	-38.75	3100	20240805	64.19	7140	-28.71	20240328	3100	64.19	20240805	8310	-38.75	20231212	3100	64.19	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
151	20241105	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	270	2	5.57	10068733265	1970954	259.86	4875	5290	4810	6300	3395	4850	5109.06	0.84	0	-86268	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	10	1	28543492	1461	512.00	3.61	12	6.91	10.00	1419.00	8310	20231212	-38.39	3100	20240805	65.16	7140	-28.29	20240328	3100	65.16	20240805	8310	-38.39	20231212	3100	65.16	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
152	20241105	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	220	2	4.54	8703370635	1704975	224.79	4875	5290	4810	6300	3395	4850	5105.26	0.84	0	-102927	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	10	1	28543492	1447	507.00	3.57	12	5.97	10.00	1419.00	8310	20231212	-38.99	3100	20240805	63.55	7140	-28.99	20240328	3100	63.55	20240805	8310	-38.99	20231212	3100	63.55	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
153	20241105	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	100	2	2.06	987325515	201142	26.52	4875	4995	4810	6300	3395	4850	4909.74	0.84	0	-31139	5123	4986	4753	4616	4383	5055	4685	29	1450	100	3000	5	1	28543492	1413	495.00	3.49	12	0.70	10.00	1419.00	8310	20231212	-40.43	3100	20240805	59.68	7140	-30.67	20240328	3100	59.68	20240805	8310	-40.43	20231212	3100	59.68	20240805	4.25	N	356680	100	28 억		239172	N	N	0	N	00	N
154	20241104	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	140	2	2.97	3543921270	744561	78.52	4750	4890	4520	6120	3300	4710	4759.46	0.86	0	-8527	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1384	485.00	3.42	12	2.61	10.00	1419.00	8310	20231212	-41.64	3100	20240805	56.45	7140	-32.07	20240328	3100	56.45	20240805	8310	-41.64	20231212	3100	56.45	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
155	20241104	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	115	2	2.44	3403082140	715495	75.46	4750	4890	4520	6120	3300	4710	4756.28	0.86	0	-7795	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1377	482.50	3.40	12	2.51	10.00	1419.00	8310	20231212	-41.94	3100	20240805	55.65	7140	-32.42	20240328	3100	55.65	20240805	8310	-41.94	20231212	3100	55.65	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
156	20241104	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	145	2	3.08	3071812615	647136	68.25	4750	4880	4520	6120	3300	4710	4746.80	0.86	0	-5036	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1386	485.50	3.42	12	2.27	10.00	1419.00	8310	20231212	-41.58	3100	20240805	56.61	7140	-32.00	20240328	3100	56.61	20240805	8310	-41.58	20231212	3100	56.61	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
157	20241104	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	115	2	2.44	2712455910	572993	60.43	4750	4865	4520	6120	3300	4710	4733.85	0.86	0	-6236	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1377	482.50	3.40	12	2.01	10.00	1419.00	8310	20231212	-41.94	3100	20240805	55.65	7140	-32.42	20240328	3100	55.65	20240805	8310	-41.94	20231212	3100	55.65	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
158	20241104	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	90	2	1.91	2584658795	546516	57.64	4750	4865	4520	6120	3300	4710	4729.35	0.86	0	-564	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1370	480.00	3.38	12	1.91	10.00	1419.00	8310	20231212	-42.24	3100	20240805	54.84	7140	-32.77	20240328	3100	54.84	20240805	8310	-42.24	20231212	3100	54.84	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
159	20241104	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	75	2	1.59	2377655920	503450	53.10	4750	4865	4520	6120	3300	4710	4722.73	0.86	0	-10884	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1366	478.50	3.37	12	1.76	10.00	1419.00	8310	20231212	-42.42	3100	20240805	54.35	7140	-32.98	20240328	3100	54.35	20240805	8310	-42.42	20231212	3100	54.35	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
160	20241104	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	0	3	0.00	1288432410	275690	29.08	4750	4770	4520	6120	3300	4710	4673.45	0.86	0	9561	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1344	471.00	3.32	12	0.97	10.00	1419.00	8310	20231212	-43.32	3100	20240805	51.94	7140	-34.03	20240328	3100	51.94	20240805	8310	-43.32	20231212	3100	51.94	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
161	20241104	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-30	5	-0.64	451277735	95484	10.07	4750	4770	4645	6120	3300	4710	4726.26	0.86	0	-364	5123	4916	4813	4606	4503	4865	4555	29	1410	100	2920	5	1	28543492	1336	468.00	3.30	12	0.33	10.00	1419.00	8310	20231212	-43.68	3100	20240805	50.97	7140	-34.45	20240328	3100	50.97	20240805	8310	-43.68	20231212	3100	50.97	20240805	4.23	N	356680	100	28 억		246733	N	N	0	N	00	N
162	20241101	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-340	5	-6.73	4498643445	926569	58.80	4865	5020	4710	6560	3540	5050	4855.67	0.58	0	79839	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1344	471.00	3.32	12	3.25	10.00	1419.00	8310	20231212	-43.32	3100	20240805	51.94	7140	-34.03	20240328	3100	51.94	20240805	8310	-43.32	20231212	3100	51.94	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N
163	20241101	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-270	5	-5.35	4090304425	840497	53.33	4865	5020	4745	6560	3540	5050	4866.50	0.58	0	71209	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1364	478.00	3.37	12	2.94	10.00	1419.00	8310	20231212	-42.48	3100	20240805	54.19	7140	-33.05	20240328	3100	54.19	20240805	8310	-42.48	20231212	3100	54.19	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N
164	20241101	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-215	5	-4.26	3233420105	662121	42.01	4865	5020	4745	6560	3540	5050	4883.39	0.58	0	46146	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1380	483.50	3.41	12	2.32	10.00	1419.00	8310	20231212	-41.82	3100	20240805	55.97	7140	-32.28	20240328	3100	55.97	20240805	8310	-41.82	20231212	3100	55.97	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N
165	20241101	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-180	5	-3.56	2904676515	594033	37.69	4865	5020	4745	6560	3540	5050	4889.71	0.58	0	46214	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1390	487.00	3.43	12	2.08	10.00	1419.00	8310	20231212	-41.40	3100	20240805	57.10	7140	-31.79	20240328	3100	57.10	20240805	8310	-41.40	20231212	3100	57.10	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N
166	20241101	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-110	5	-2.18	2740659250	560441	35.56	4865	5020	4745	6560	3540	5050	4890.14	0.58	0	42515	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1410	494.00	3.48	12	1.96	10.00	1419.00	8310	20231212	-40.55	3100	20240805	59.35	7140	-30.81	20240328	3100	59.35	20240805	8310	-40.55	20231212	3100	59.35	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N
167	20241101	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-165	5	-3.27	2572884315	526329	33.40	4865	5020	4745	6560	3540	5050	4888.31	0.58	0	42764	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1394	488.50	3.44	12	1.84	10.00	1419.00	8310	20231212	-41.22	3100	20240805	57.58	7140	-31.58	20240328	3100	57.58	20240805	8310	-41.22	20231212	3100	57.58	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N
168	20241101	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-170	5	-3.37	1665352755	338182	21.46	4865	5020	4850	6560	3540	5050	4924.37	0.58	0	989	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1393	488.00	3.44	12	1.18	10.00	1419.00	8310	20231212	-41.28	3100	20240805	57.42	7140	-31.65	20240328	3100	57.42	20240805	8310	-41.28	20231212	3100	57.42	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N
169	20241101	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-85	5	-1.68	670627145	136734	8.68	4865	4980	4850	6560	3540	5050	4904.45	0.58	0	23126	5576	5312	5156	4892	4736	5235	4815	29	1510	100	3130	5	1	28543492	1417	496.50	3.50	12	0.48	10.00	1419.00	8310	20231212	-40.25	3100	20240805	60.16	7140	-30.46	20240328	3100	60.16	20240805	8310	-40.25	20231212	3100	60.16	20240805	4.25	N	356680	100	28 억		164568	N	N	0	N	00	N