KissMeData/294570/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	161218	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14820	-470	5	-3.07	500927670	34206	62.14	14990	15030	14300	19870	10710	15290	14644.13	2.86	0	1096	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1520	21.17	1.15	12	0.33	700.00	12867.00	24950	20240130	-40.60	10180	20240805	45.58	24950	-40.60	20240130	10180	45.58	20240805	24950	-40.60	20240130	10180	45.58	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
3	20241129	151234	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14580	-710	5	-4.64	461345140	31526	57.27	14990	15030	14300	19870	10710	15290	14633.80	2.86	0	2147	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1495	20.83	1.13	12	0.31	700.00	12867.00	24950	20240130	-41.56	10180	20240805	43.22	24950	-41.56	20240130	10180	43.22	20240805	24950	-41.56	20240130	10180	43.22	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
4	20241129	141236	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14550	-740	5	-4.84	403091250	27541	50.03	14990	15030	14300	19870	10710	15290	14636.04	2.86	0	3674	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1492	20.79	1.13	12	0.27	700.00	12867.00	24950	20240130	-41.68	10180	20240805	42.93	24950	-41.68	20240130	10180	42.93	20240805	24950	-41.68	20240130	10180	42.93	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
5	20241129	131230	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14540	-750	5	-4.91	374390350	25566	46.44	14990	15030	14300	19870	10710	15290	14644.07	2.86	0	3896	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1491	20.77	1.13	12	0.25	700.00	12867.00	24950	20240130	-41.72	10180	20240805	42.83	24950	-41.72	20240130	10180	42.83	20240805	24950	-41.72	20240130	10180	42.83	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
6	20241129	121234	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14540	-750	5	-4.91	353540450	24134	43.84	14990	15030	14300	19870	10710	15290	14649.06	2.86	0	3565	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1491	20.77	1.13	12	0.24	700.00	12867.00	24950	20240130	-41.72	10180	20240805	42.83	24950	-41.72	20240130	10180	42.83	20240805	24950	-41.72	20240130	10180	42.83	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
7	20241129	111236	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14790	-500	5	-3.27	293860170	20046	36.41	14990	15030	14300	19870	10710	15290	14659.29	2.86	0	2732	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1517	21.13	1.15	12	0.20	700.00	12867.00	24950	20240130	-40.72	10180	20240805	45.28	24950	-40.72	20240130	10180	45.28	20240805	24950	-40.72	20240130	10180	45.28	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
8	20241129	101228	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14710	-580	5	-3.79	180524610	12334	22.41	14990	15030	14300	19870	10710	15290	14636.34	2.86	0	745	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1508	21.01	1.14	12	0.12	700.00	12867.00	24950	20240130	-41.04	10180	20240805	44.50	24950	-41.04	20240130	10180	44.50	20240805	24950	-41.04	20240130	10180	44.50	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
9	20241129	091232	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14780	-510	5	-3.34	35809590	2414	4.39	14990	15030	14580	19870	10710	15290	14834.13	2.86	0	-1028	15950	15620	15260	14930	14570	15785	15095	51	4580	500	10700	10	1	10254685	1516	21.11	1.15	12	0.02	700.00	12867.00	24950	20240130	-40.76	10180	20240805	45.19	24950	-40.76	20240130	10180	45.19	20240805	24950	-40.76	20240130	10180	45.19	20240805	1.14	N	294570	500	51 억		292943	N	N	0	N	01	N
10	20241128	161215	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15290	-430	5	-2.74	830710120	54864	12.85	15210	15590	14900	20400	11010	15720	15139.65	2.79	0	5452	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1568	21.84	1.19	12	0.54	700.00	12867.00	24950	20240130	-38.72	10180	20240805	50.20	24950	-38.72	20240130	10180	50.20	20240805	24950	-38.72	20240130	10180	50.20	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
11	20241128	151239	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15140	-580	5	-3.69	798578090	52759	12.36	15210	15590	14900	20400	11010	15720	15135.41	2.79	0	6056	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1553	21.63	1.18	12	0.51	700.00	12867.00	24950	20240130	-39.32	10180	20240805	48.72	24950	-39.32	20240130	10180	48.72	20240805	24950	-39.32	20240130	10180	48.72	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
12	20241128	141235	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14990	-730	5	-4.64	667824910	44038	10.31	15210	15590	14920	20400	11010	15720	15163.68	2.79	0	5122	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1537	21.41	1.16	12	0.43	700.00	12867.00	24950	20240130	-39.92	10180	20240805	47.25	24950	-39.92	20240130	10180	47.25	20240805	24950	-39.92	20240130	10180	47.25	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
13	20241128	131234	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15090	-630	5	-4.01	609936900	40179	9.41	15210	15590	15010	20400	11010	15720	15179.36	2.79	0	5489	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1547	21.56	1.17	12	0.39	700.00	12867.00	24950	20240130	-39.52	10180	20240805	48.23	24950	-39.52	20240130	10180	48.23	20240805	24950	-39.52	20240130	10180	48.23	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
14	20241128	121233	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15190	-530	5	-3.37	537114400	35350	8.28	15210	15590	15030	20400	11010	15720	15192.93	2.79	0	6148	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1558	21.70	1.18	12	0.34	700.00	12867.00	24950	20240130	-39.12	10180	20240805	49.21	24950	-39.12	20240130	10180	49.21	20240805	24950	-39.12	20240130	10180	49.21	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
15	20241128	111237	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15260	-460	5	-2.93	511104950	33640	7.88	15210	15590	15030	20400	11010	15720	15192.05	2.79	0	6884	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1565	21.80	1.19	12	0.33	700.00	12867.00	24950	20240130	-38.84	10180	20240805	49.90	24950	-38.84	20240130	10180	49.90	20240805	24950	-38.84	20240130	10180	49.90	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
16	20241128	101235	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15250	-470	5	-2.99	421857040	27782	6.51	15210	15590	15030	20400	11010	15720	15182.92	2.79	0	6544	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1564	21.79	1.19	12	0.27	700.00	12867.00	24950	20240130	-38.88	10180	20240805	49.80	24950	-38.88	20240130	10180	49.80	20240805	24950	-38.88	20240130	10180	49.80	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
17	20241128	091233	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15260	-460	5	-2.93	144454330	9458	2.21	15210	15590	15150	20400	11010	15720	15269.24	2.79	0	2530	17920	16820	15000	13900	12080	17370	14450	51	4680	500	11000	10	1	10254685	1565	21.80	1.19	12	0.09	700.00	12867.00	24950	20240130	-38.84	10180	20240805	49.90	24950	-38.84	20240130	10180	49.90	20240805	24950	-38.84	20240130	10180	49.90	20240805	1.12	N	294570	500	51 억		286412	N	N	0	N	01	N
18	20241127	161201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15720	2530	2	19.18	6549245160	426009	1610.50	13190	16100	13180	17140	9240	13190	15372.94	2.78	0	6234	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1612	22.46	1.22	12	4.15	700.00	12867.00	24950	20240130	-36.99	10180	20240805	54.42	24950	-36.99	20240130	10180	54.42	20240805	24950	-36.99	20240130	10180	54.42	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
19	20241127	151226	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	2380	2	18.04	6358487310	413852	1564.54	13190	16100	13180	17140	9240	13190	15364.16	2.78	0	8891	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1597	22.24	1.21	12	4.04	700.00	12867.00	24950	20240130	-37.60	10180	20240805	52.95	24950	-37.60	20240130	10180	52.95	20240805	24950	-37.60	20240130	10180	52.95	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
20	20241127	141221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	2300	2	17.44	6032224730	392667	1484.45	13190	16100	13180	17140	9240	13190	15362.19	2.78	0	6053	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1588	22.13	1.20	12	3.83	700.00	12867.00	24950	20240130	-37.92	10180	20240805	52.16	24950	-37.92	20240130	10180	52.16	20240805	24950	-37.92	20240130	10180	52.16	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
21	20241127	131215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15870	2680	2	20.32	5452673900	355714	1344.75	13190	16090	13180	17140	9240	13190	15328.81	2.78	0	1675	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1627	22.67	1.23	12	3.47	700.00	12867.00	24950	20240130	-36.39	10180	20240805	55.89	24950	-36.39	20240130	10180	55.89	20240805	24950	-36.39	20240130	10180	55.89	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
22	20241127	121229	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15580	2390	2	18.12	4612766130	302694	1144.31	13190	16050	13180	17140	9240	13190	15239.04	2.78	0	-358	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1598	22.26	1.21	12	2.95	700.00	12867.00	24950	20240130	-37.56	10180	20240805	53.05	24950	-37.56	20240130	10180	53.05	20240805	24950	-37.56	20240130	10180	53.05	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
23	20241127	111224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15240	2050	2	15.54	2886292830	193127	730.10	13190	15750	13180	17140	9240	13190	14945.05	2.78	0	4942	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1563	21.77	1.18	12	1.88	700.00	12867.00	24950	20240130	-38.92	10180	20240805	49.71	24950	-38.92	20240130	10180	49.71	20240805	24950	-38.92	20240130	10180	49.71	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
24	20241127	101224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	1760	2	13.34	889023260	62035	234.52	13190	15050	13180	17140	9240	13190	14330.99	2.78	0	-765	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1533	21.36	1.16	12	0.60	700.00	12867.00	24950	20240130	-40.08	10180	20240805	46.86	24950	-40.08	20240130	10180	46.86	20240805	24950	-40.08	20240130	10180	46.86	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
25	20241127	091223	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13360	170	2	1.29	25981130	1951	7.38	13190	13370	13180	17140	9240	13190	13316.83	2.78	0	-1177	13816	13502	12936	12622	12056	13660	12780	51	3950	500	9230	10	1	10254685	1370	19.09	1.04	12	0.02	700.00	12867.00	24950	20240130	-46.45	10180	20240805	31.24	24950	-46.45	20240130	10180	31.24	20240805	24950	-46.45	20240130	10180	31.24	20240805	1.15	N	294570	500	51 억		285275	N	N	0	N	00	N
26	20241126	161203	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	780	2	6.29	342176640	26400	166.08	12400	13250	12370	16130	8690	12410	12961.19	2.71	0	7227	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1353	18.84	1.03	12	0.26	700.00	12867.00	24950	20240130	-47.13	10180	20240805	29.57	24950	-47.13	20240130	10180	29.57	20240805	24950	-47.13	20240130	10180	29.57	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
27	20241126	151216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	800	2	6.45	331475710	25589	160.98	12400	13250	12370	16130	8690	12410	12953.84	2.71	0	7282	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1355	18.87	1.03	12	0.25	700.00	12867.00	24950	20240130	-47.05	10180	20240805	29.76	24950	-47.05	20240130	10180	29.76	20240805	24950	-47.05	20240130	10180	29.76	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
28	20241126	141217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13250	840	2	6.77	292631590	22630	142.36	12400	13250	12370	16130	8690	12410	12931.14	2.71	0	6722	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1359	18.93	1.03	12	0.22	700.00	12867.00	24950	20240130	-46.89	10180	20240805	30.16	24950	-46.89	20240130	10180	30.16	20240805	24950	-46.89	20240130	10180	30.16	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
29	20241126	131212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13050	640	2	5.16	222113750	17255	108.55	12400	13140	12370	16130	8690	12410	12872.43	2.71	0	3630	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1338	18.64	1.01	12	0.17	700.00	12867.00	24950	20240130	-47.70	10180	20240805	28.19	24950	-47.70	20240130	10180	28.19	20240805	24950	-47.70	20240130	10180	28.19	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
30	20241126	121220	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12980	570	2	4.59	187946670	14626	92.01	12400	13140	12370	16130	8690	12410	12850.18	2.71	0	2967	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1331	18.54	1.01	12	0.14	700.00	12867.00	24950	20240130	-47.98	10180	20240805	27.50	24950	-47.98	20240130	10180	27.50	20240805	24950	-47.98	20240130	10180	27.50	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
31	20241126	111223	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12870	460	2	3.71	111734850	8766	55.15	12400	12960	12370	16130	8690	12410	12746.39	2.71	0	3239	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1320	18.39	1.00	12	0.09	700.00	12867.00	24950	20240130	-48.42	10180	20240805	26.42	24950	-48.42	20240130	10180	26.42	20240805	24950	-48.42	20240130	10180	26.42	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
32	20241126	101233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12700	290	2	2.34	55123350	4363	27.45	12400	12750	12370	16130	8690	12410	12634.28	2.71	0	1712	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1302	18.14	0.99	12	0.04	700.00	12867.00	24950	20240130	-49.10	10180	20240805	24.75	24950	-49.10	20240130	10180	24.75	20240805	24950	-49.10	20240130	10180	24.75	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
33	20241126	091221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12440	30	2	0.24	2811500	227	1.43	12400	12450	12370	16130	8690	12410	12385.46	2.71	0	-22	12636	12522	12386	12272	12136	12580	12330	51	3720	500	8680	10	1	10254685	1276	17.77	0.97	12	0.00	700.00	12867.00	24950	20240130	-50.14	10180	20240805	22.20	24950	-50.14	20240130	10180	22.20	20240805	24950	-50.14	20240130	10180	22.20	20240805	1.15	N	294570	500	51 억		278293	N	N	0	N	00	N
34	20241125	161149	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12410	140	2	1.14	196828110	15896	88.00	12270	12500	12250	15950	8590	12270	12382.24	2.67	0	4487	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1273	17.73	0.96	12	0.16	700.00	12867.00	24950	20240130	-50.26	10180	20240805	21.91	24950	-50.26	20240130	10180	21.91	20240805	24950	-50.26	20240130	10180	21.91	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
35	20241125	151213	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12460	190	2	1.55	195508150	15790	87.42	12270	12500	12250	15950	8590	12270	12381.77	2.67	0	4489	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1278	17.80	0.97	12	0.15	700.00	12867.00	24950	20240130	-50.06	10180	20240805	22.40	24950	-50.06	20240130	10180	22.40	20240805	24950	-50.06	20240130	10180	22.40	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
36	20241125	141209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12400	130	2	1.06	182876630	14773	81.79	12270	12500	12250	15950	8590	12270	12379.11	2.67	0	4490	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1272	17.71	0.96	12	0.14	700.00	12867.00	24950	20240130	-50.30	10180	20240805	21.81	24950	-50.30	20240130	10180	21.81	20240805	24950	-50.30	20240130	10180	21.81	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
37	20241125	131200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12390	120	2	0.98	180028490	14543	80.51	12270	12500	12250	15950	8590	12270	12379.05	2.67	0	4307	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1271	17.70	0.96	12	0.14	700.00	12867.00	24950	20240130	-50.34	10180	20240805	21.71	24950	-50.34	20240130	10180	21.71	20240805	24950	-50.34	20240130	10180	21.71	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
38	20241125	121215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12450	180	2	1.47	168370780	13603	75.31	12270	12500	12250	15950	8590	12270	12377.47	2.67	0	4253	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1277	17.79	0.97	12	0.13	700.00	12867.00	24950	20240130	-50.10	10180	20240805	22.30	24950	-50.10	20240130	10180	22.30	20240805	24950	-50.10	20240130	10180	22.30	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
39	20241125	111209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12480	210	2	1.71	166939310	13488	74.67	12270	12500	12250	15950	8590	12270	12376.88	2.67	0	4224	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1280	17.83	0.97	12	0.13	700.00	12867.00	24950	20240130	-49.98	10180	20240805	22.59	24950	-49.98	20240130	10180	22.59	20240805	24950	-49.98	20240130	10180	22.59	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
40	20241125	101153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12400	130	2	1.06	93317550	7553	41.81	12270	12440	12250	15950	8590	12270	12355.03	2.67	0	3215	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1272	17.71	0.96	12	0.07	700.00	12867.00	24950	20240130	-50.30	10180	20240805	21.81	24950	-50.30	20240130	10180	21.81	20240805	24950	-50.30	20240130	10180	21.81	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
41	20241125	091155	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12320	50	2	0.41	2893910	236	1.31	12270	12320	12250	15950	8590	12270	12262.33	2.67	0	-8	12510	12390	12280	12160	12050	12450	12220	51	3680	500	8580	10	1	10254685	1263	17.60	0.96	12	0.00	700.00	12867.00	24950	20240130	-50.62	10180	20240805	21.02	24950	-50.62	20240130	10180	21.02	20240805	24950	-50.62	20240130	10180	21.02	20240805	1.14	N	294570	500	51 억		273807	N	N	0	N	00	N
42	20241122	161050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12270	-60	5	-0.49	221077360	18063	152.70	12210	12400	12170	16020	8640	12330	12239.24	2.66	0	1117	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1258	17.53	0.95	12	0.18	700.00	12867.00	24950	20240130	-50.82	10180	20240805	20.53	24950	-50.82	20240130	10180	20.53	20240805	24950	-50.82	20240130	10180	20.53	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
43	20241122	151104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12270	-60	5	-0.49	213318830	17430	147.35	12210	12400	12170	16020	8640	12330	12238.60	2.66	0	1335	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1258	17.53	0.95	12	0.17	700.00	12867.00	24950	20240130	-50.82	10180	20240805	20.53	24950	-50.82	20240130	10180	20.53	20240805	24950	-50.82	20240130	10180	20.53	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
44	20241122	141106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12260	-70	5	-0.57	168851860	13788	116.56	12210	12400	12190	16020	8640	12330	12246.29	2.66	0	609	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1257	17.51	0.95	12	0.13	700.00	12867.00	24950	20240130	-50.86	10180	20240805	20.43	24950	-50.86	20240130	10180	20.43	20240805	24950	-50.86	20240130	10180	20.43	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
45	20241122	131100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12230	-100	5	-0.81	130909980	10699	90.45	12210	12400	12190	16020	8640	12330	12235.72	2.66	0	657	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1254	17.47	0.95	12	0.10	700.00	12867.00	24950	20240130	-50.98	10180	20240805	20.14	24950	-50.98	20240130	10180	20.14	20240805	24950	-50.98	20240130	10180	20.14	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
46	20241122	121109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12270	-60	5	-0.49	106166670	8675	73.34	12210	12400	12190	16020	8640	12330	12238.23	2.66	0	397	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1258	17.53	0.95	12	0.08	700.00	12867.00	24950	20240130	-50.82	10180	20240805	20.53	24950	-50.82	20240130	10180	20.53	20240805	24950	-50.82	20240130	10180	20.53	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
47	20241122	111058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12220	-110	5	-0.89	29965860	2448	20.69	12210	12400	12190	16020	8640	12330	12240.96	2.66	0	85	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1253	17.46	0.95	12	0.02	700.00	12867.00	24950	20240130	-51.02	10180	20240805	20.04	24950	-51.02	20240130	10180	20.04	20240805	24950	-51.02	20240130	10180	20.04	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
48	20241122	101116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12240	-90	5	-0.73	17094110	1393	11.78	12210	12400	12210	16020	8640	12330	12271.44	2.66	0	233	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1255	17.49	0.95	12	0.01	700.00	12867.00	24950	20240130	-50.94	10180	20240805	20.24	24950	-50.94	20240130	10180	20.24	20240805	24950	-50.94	20240130	10180	20.24	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
49	20241122	091107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12320	-10	5	-0.08	61270	5	0.04	12210	12320	12210	16020	8640	12330	12254.00	2.66	0	-2	12616	12472	12266	12122	11916	12545	12195	51	3690	500	8630	10	1	10254685	1263	17.60	0.96	12	0.00	700.00	12867.00	24950	20240130	-50.62	10180	20240805	21.02	24950	-50.62	20240130	10180	21.02	20240805	24950	-50.62	20240130	10180	21.02	20240805	1.18	N	294570	500	51 억		272686	N	N	0	N	00	N
50	20241121	161057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12330	10	2	0.08	145030810	11829	106.51	12320	12410	12060	16010	8630	12320	12260.61	2.66	0	-171	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1264	17.61	0.96	12	0.12	700.00	12867.00	24950	20240130	-50.58	10180	20240805	21.12	24950	-50.58	20240130	10180	21.12	20240805	24950	-50.58	20240130	10180	21.12	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
51	20241121	151119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12320	0	3	0.00	143749200	11725	105.57	12320	12410	12060	16010	8630	12320	12260.06	2.66	0	-144	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1263	17.60	0.96	12	0.11	700.00	12867.00	24950	20240130	-50.62	10180	20240805	21.02	24950	-50.62	20240130	10180	21.02	20240805	24950	-50.62	20240130	10180	21.02	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
52	20241121	141116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12380	60	2	0.49	137775140	11240	101.21	12320	12410	12060	16010	8630	12320	12257.57	2.66	0	177	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1270	17.69	0.96	12	0.11	700.00	12867.00	24950	20240130	-50.38	10180	20240805	21.61	24950	-50.38	20240130	10180	21.61	20240805	24950	-50.38	20240130	10180	21.61	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
53	20241121	131108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12380	60	2	0.49	136402900	11129	100.21	12320	12410	12060	16010	8630	12320	12256.53	2.66	0	189	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1270	17.69	0.96	12	0.11	700.00	12867.00	24950	20240130	-50.38	10180	20240805	21.61	24950	-50.38	20240130	10180	21.61	20240805	24950	-50.38	20240130	10180	21.61	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
54	20241121	121109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12410	90	2	0.73	133726690	10913	98.26	12320	12410	12060	16010	8630	12320	12253.89	2.66	0	228	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1273	17.73	0.96	12	0.11	700.00	12867.00	24950	20240130	-50.26	10180	20240805	21.91	24950	-50.26	20240130	10180	21.91	20240805	24950	-50.26	20240130	10180	21.91	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
55	20241121	111114	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12400	80	2	0.65	124511500	10169	91.56	12320	12410	12060	16010	8630	12320	12244.22	2.66	0	272	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1272	17.71	0.96	12	0.10	700.00	12867.00	24950	20240130	-50.30	10180	20240805	21.81	24950	-50.30	20240130	10180	21.81	20240805	24950	-50.30	20240130	10180	21.81	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
56	20241121	101112	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12330	10	2	0.08	44904050	3682	33.15	12320	12350	12060	16010	8630	12320	12195.56	2.66	0	-495	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1264	17.61	0.96	12	0.04	700.00	12867.00	24950	20240130	-50.58	10180	20240805	21.12	24950	-50.58	20240130	10180	21.12	20240805	24950	-50.58	20240130	10180	21.12	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
57	20241121	091114	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12300	-20	5	-0.16	2153670	177	1.59	12320	12320	12150	16010	8630	12320	12167.63	2.66	0	5	12540	12430	12290	12180	12040	12485	12235	51	3690	500	8620	10	1	10254685	1261	17.57	0.96	12	0.00	700.00	12867.00	24950	20240130	-50.70	10180	20240805	20.83	24950	-50.70	20240130	10180	20.83	20240805	24950	-50.70	20240130	10180	20.83	20240805	1.18	N	294570	500	51 억		272859	N	N	0	N	00	N
58	20241120	161103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12320	10	2	0.08	136425990	11097	36.46	12310	12400	12150	16000	8620	12310	12293.95	2.66	0	753	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1263	17.60	0.96	12	0.11	700.00	12867.00	24950	20240130	-50.62	10180	20240805	21.02	24950	-50.62	20240130	10180	21.02	20240805	24950	-50.62	20240130	10180	21.02	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
59	20241120	151118	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12290	-20	5	-0.16	131691900	10712	35.19	12310	12400	12150	16000	8620	12310	12293.87	2.66	0	820	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1260	17.56	0.96	12	0.10	700.00	12867.00	24950	20240130	-50.74	10180	20240805	20.73	24950	-50.74	20240130	10180	20.73	20240805	24950	-50.74	20240130	10180	20.73	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
60	20241120	141121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12300	-10	5	-0.08	121954390	9920	32.59	12310	12400	12150	16000	8620	12310	12293.79	2.66	0	1194	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1261	17.57	0.96	12	0.10	700.00	12867.00	24950	20240130	-50.70	10180	20240805	20.83	24950	-50.70	20240130	10180	20.83	20240805	24950	-50.70	20240130	10180	20.83	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
61	20241120	131121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12310	0	3	0.00	100592840	8184	26.89	12310	12400	12150	16000	8620	12310	12291.40	2.66	0	1822	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1262	17.59	0.96	12	0.08	700.00	12867.00	24950	20240130	-50.66	10180	20240805	20.92	24950	-50.66	20240130	10180	20.92	20240805	24950	-50.66	20240130	10180	20.92	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
62	20241120	121119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12310	0	3	0.00	90272240	7346	24.13	12310	12400	12150	16000	8620	12310	12288.63	2.66	0	1784	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1262	17.59	0.96	12	0.07	700.00	12867.00	24950	20240130	-50.66	10180	20240805	20.92	24950	-50.66	20240130	10180	20.92	20240805	24950	-50.66	20240130	10180	20.92	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
63	20241120	111123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12310	0	3	0.00	83134940	6766	22.23	12310	12400	12150	16000	8620	12310	12287.16	2.66	0	1820	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1262	17.59	0.96	12	0.07	700.00	12867.00	24950	20240130	-50.66	10180	20240805	20.92	24950	-50.66	20240130	10180	20.92	20240805	24950	-50.66	20240130	10180	20.92	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
64	20241120	101121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12310	0	3	0.00	55048770	4491	14.75	12310	12370	12150	16000	8620	12310	12257.58	2.66	0	1872	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1262	17.59	0.96	12	0.04	700.00	12867.00	24950	20240130	-50.66	10180	20240805	20.92	24950	-50.66	20240130	10180	20.92	20240805	24950	-50.66	20240130	10180	20.92	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
65	20241120	091120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12280	-30	5	-0.24	836360	68	0.22	12310	12320	12200	16000	8620	12310	12299.41	2.66	0	-12	12736	12522	12146	11932	11556	12630	12040	51	3690	500	8610	10	1	10254685	1259	17.54	0.95	12	0.00	700.00	12867.00	24950	20240130	-50.78	10180	20240805	20.63	24950	-50.78	20240130	10180	20.63	20240805	24950	-50.78	20240130	10180	20.63	20240805	1.17	N	294570	500	51 억		272467	N	N	0	N	00	N
66	20241119	161018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12310	440	2	3.71	366783490	30338	157.04	11850	12360	11770	15430	8310	11870	12089.61	2.65	0	888	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1262	17.59	0.96	12	0.30	700.00	12867.00	24950	20240130	-50.66	10180	20240805	20.92	24950	-50.66	20240130	10180	20.92	20240805	24950	-50.66	20240130	10180	20.92	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
67	20241119	151036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12280	410	2	3.45	359695630	29762	154.06	11850	12360	11770	15430	8310	11870	12085.73	2.65	0	820	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1259	17.54	0.95	12	0.29	700.00	12867.00	24950	20240130	-50.78	10180	20240805	20.63	24950	-50.78	20240130	10180	20.63	20240805	24950	-50.78	20240130	10180	20.63	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
68	20241119	141035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12250	380	2	3.20	347602960	28775	148.95	11850	12360	11770	15430	8310	11870	12080.03	2.65	0	1202	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1256	17.50	0.95	12	0.28	700.00	12867.00	24950	20240130	-50.90	10180	20240805	20.33	24950	-50.90	20240130	10180	20.33	20240805	24950	-50.90	20240130	10180	20.33	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
69	20241119	131037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12290	420	2	3.54	325134460	26944	139.47	11850	12360	11770	15430	8310	11870	12067.04	2.65	0	1639	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1260	17.56	0.96	12	0.26	700.00	12867.00	24950	20240130	-50.74	10180	20240805	20.73	24950	-50.74	20240130	10180	20.73	20240805	24950	-50.74	20240130	10180	20.73	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
70	20241119	121024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11980	110	2	0.93	64812850	5437	28.14	11850	11990	11770	15430	8310	11870	11920.70	2.65	0	692	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1229	17.11	0.93	12	0.05	700.00	12867.00	24950	20240130	-51.98	10180	20240805	17.68	24950	-51.98	20240130	10180	17.68	20240805	24950	-51.98	20240130	10180	17.68	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
71	20241119	111037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11950	80	2	0.67	25332510	2133	11.04	11850	11990	11770	15430	8310	11870	11876.47	2.65	0	-376	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1225	17.07	0.93	12	0.02	700.00	12867.00	24950	20240130	-52.10	10180	20240805	17.39	24950	-52.10	20240130	10180	17.39	20240805	24950	-52.10	20240130	10180	17.39	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
72	20241119	101101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11990	120	2	1.01	16511410	1394	7.22	11850	11990	11770	15430	8310	11870	11844.63	2.65	0	26	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1230	17.13	0.93	12	0.01	700.00	12867.00	24950	20240130	-51.94	10180	20240805	17.78	24950	-51.94	20240130	10180	17.78	20240805	24950	-51.94	20240130	10180	17.78	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
73	20241119	091057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11850	-20	5	-0.17	165890	14	0.07	11850	11850	11840	15430	8310	11870	11849.29	2.65	0	-9	12323	12096	11923	11696	11523	12010	11610	51	3560	500	8300	10	1	10254685	1215	16.93	0.92	12	0.00	700.00	12867.00	24950	20240130	-52.51	10180	20240805	16.40	24950	-52.51	20240130	10180	16.40	20240805	24950	-52.51	20240130	10180	16.40	20240805	1.21	N	294570	500	51 억		271245	N	N	0	N	00	N
74	20241118	161022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11870	-60	5	-0.50	230445340	19299	56.19	11900	12150	11750	15500	8360	11930	11941.16	2.66	0	-1587	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1217	16.96	0.92	12	0.19	700.00	12867.00	24950	20240130	-52.42	10180	20240805	16.60	24950	-52.42	20240130	10180	16.60	20240805	24950	-52.42	20240130	10180	16.60	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
75	20241118	151036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11850	-80	5	-0.67	221828220	18571	54.07	11900	12150	11750	15500	8360	11930	11944.87	2.66	0	-1269	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1215	16.93	0.92	12	0.18	700.00	12867.00	24950	20240130	-52.51	10180	20240805	16.40	24950	-52.51	20240130	10180	16.40	20240805	24950	-52.51	20240130	10180	16.40	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
76	20241118	141037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11810	-120	5	-1.01	200742330	16783	48.87	11900	12150	11750	15500	8360	11930	11961.05	2.66	0	-213	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1211	16.87	0.92	12	0.16	700.00	12867.00	24950	20240130	-52.67	10180	20240805	16.01	24950	-52.67	20240130	10180	16.01	20240805	24950	-52.67	20240130	10180	16.01	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
77	20241118	131031	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11900	-30	5	-0.25	176092890	14696	42.79	11900	12150	11800	15500	8360	11930	11982.37	2.66	0	497	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1220	17.00	0.92	12	0.14	700.00	12867.00	24950	20240130	-52.30	10180	20240805	16.90	24950	-52.30	20240130	10180	16.90	20240805	24950	-52.30	20240130	10180	16.90	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
78	20241118	121035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11890	-40	5	-0.34	173844370	14507	42.24	11900	12150	11800	15500	8360	11930	11983.48	2.66	0	605	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1219	16.99	0.92	12	0.14	700.00	12867.00	24950	20240130	-52.34	10180	20240805	16.80	24950	-52.34	20240130	10180	16.80	20240805	24950	-52.34	20240130	10180	16.80	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
79	20241118	111035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12030	100	2	0.84	166199910	13866	40.37	11900	12150	11800	15500	8360	11930	11986.15	2.66	0	1058	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1234	17.19	0.93	12	0.14	700.00	12867.00	24950	20240130	-51.78	10180	20240805	18.17	24950	-51.78	20240130	10180	18.17	20240805	24950	-51.78	20240130	10180	18.17	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
80	20241118	101024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12090	160	2	1.34	114581450	9575	27.88	11900	12140	11800	15500	8360	11930	11966.73	2.66	0	1869	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1240	17.27	0.94	12	0.09	700.00	12867.00	24950	20240130	-51.54	10180	20240805	18.76	24950	-51.54	20240130	10180	18.76	20240805	24950	-51.54	20240130	10180	18.76	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
81	20241118	091023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11870	-60	5	-0.50	10467280	881	2.57	11900	11900	11800	15500	8360	11930	11881.14	2.66	0	-279	12630	12280	11750	11400	10870	12015	11135	51	3570	500	8350	10	1	10254685	1217	16.96	0.92	12	0.01	700.00	12867.00	24950	20240130	-52.42	10180	20240805	16.60	24950	-52.42	20240130	10180	16.60	20240805	24950	-52.42	20240130	10180	16.60	20240805	1.21	N	294570	500	51 억		272832	N	N	0	N	00	N
82	20241115	161100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11930	-130	5	-1.08	397178330	34344	240.20	12010	12100	11220	15670	8450	12060	11564.24	2.66	0	437	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1223	17.04	0.93	12	0.33	700.00	12867.00	24950	20240130	-52.18	10180	20240805	17.19	24950	-52.18	20240130	10180	17.19	20240805	24950	-52.18	20240130	10180	17.19	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
83	20241115	151135	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11830	-230	5	-1.91	367640300	31828	222.60	12010	12100	11220	15670	8450	12060	11550.85	2.66	0	667	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1213	16.90	0.92	12	0.31	700.00	12867.00	24950	20240130	-52.59	10180	20240805	16.21	24950	-52.59	20240130	10180	16.21	20240805	24950	-52.59	20240130	10180	16.21	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
84	20241115	141121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11950	-110	5	-0.91	349006960	30263	211.66	12010	12100	11220	15670	8450	12060	11532.46	2.66	0	880	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1225	17.07	0.93	12	0.30	700.00	12867.00	24950	20240130	-52.10	10180	20240805	17.39	24950	-52.10	20240130	10180	17.39	20240805	24950	-52.10	20240130	10180	17.39	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
85	20241115	131120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12100	40	2	0.33	331039690	28753	201.10	12010	12100	11220	15670	8450	12060	11513.22	2.66	0	769	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1241	17.29	0.94	12	0.28	700.00	12867.00	24950	20240130	-51.50	10180	20240805	18.86	24950	-51.50	20240130	10180	18.86	20240805	24950	-51.50	20240130	10180	18.86	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
86	20241115	121122	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11440	-620	5	-5.14	256694810	22367	156.43	12010	12010	11220	15670	8450	12060	11476.50	2.66	0	186	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1173	16.34	0.89	12	0.22	700.00	12867.00	24950	20240130	-54.15	10180	20240805	12.38	24950	-54.15	20240130	10180	12.38	20240805	24950	-54.15	20240130	10180	12.38	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
87	20241115	111055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11590	-470	5	-3.90	224490210	19546	136.70	12010	12010	11220	15670	8450	12060	11485.23	2.66	0	251	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1189	16.56	0.90	12	0.19	700.00	12867.00	24950	20240130	-53.55	10180	20240805	13.85	24950	-53.55	20240130	10180	13.85	20240805	24950	-53.55	20240130	10180	13.85	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
88	20241115	101054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-760	5	-6.30	171826350	14936	104.46	12010	12010	11220	15670	8450	12060	11504.17	2.66	0	-1119	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1159	16.14	0.88	12	0.15	700.00	12867.00	24950	20240130	-54.71	10180	20240805	11.00	24950	-54.71	20240130	10180	11.00	20240805	24950	-54.71	20240130	10180	11.00	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
89	20241115	090957	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11750	-310	5	-2.57	17341530	1455	10.18	12010	12010	11750	15670	8450	12060	11918.58	2.66	0	-555	12520	12290	12020	11790	11520	12405	11905	51	3610	500	8440	10	1	10254685	1205	16.79	0.91	12	0.01	700.00	12867.00	24950	20240130	-52.91	10180	20240805	15.42	24950	-52.91	20240130	10180	15.42	20240805	24950	-52.91	20240130	10180	15.42	20240805	1.21	N	294570	500	51 억		272395	N	N	0	N	00	N
90	20241114	161047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12080	60	2	0.50	167308420	13975	98.83	11900	12250	11750	15620	8420	12020	11971.98	2.69	0	-3445	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1239	17.26	0.94	12	0.14	700.00	12867.00	24950	20240130	-51.58	10180	20240805	18.66	24950	-51.58	20240130	10180	18.66	20240805	24950	-51.58	20240130	10180	18.66	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
91	20241114	151055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11940	-80	5	-0.67	125776860	10487	74.17	11900	12250	11750	15620	8420	12020	11993.60	2.69	0	-3315	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1224	17.06	0.93	12	0.10	700.00	12867.00	24950	20240130	-52.14	10180	20240805	17.29	24950	-52.14	20240130	10180	17.29	20240805	24950	-52.14	20240130	10180	17.29	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
92	20241114	141046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11960	-60	5	-0.50	118558550	9880	69.87	11900	12250	11750	15620	8420	12020	11999.85	2.69	0	-3155	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1226	17.09	0.93	12	0.10	700.00	12867.00	24950	20240130	-52.06	10180	20240805	17.49	24950	-52.06	20240130	10180	17.49	20240805	24950	-52.06	20240130	10180	17.49	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
93	20241114	131048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12000	-20	5	-0.17	103698980	8644	61.13	11900	12250	11750	15620	8420	12020	11996.64	2.69	0	-2379	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1231	17.14	0.93	12	0.08	700.00	12867.00	24950	20240130	-51.90	10180	20240805	17.88	24950	-51.90	20240130	10180	17.88	20240805	24950	-51.90	20240130	10180	17.88	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
94	20241114	121045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11750	-270	5	-2.25	88208330	7349	51.97	11900	12250	11750	15620	8420	12020	12002.77	2.69	0	-2164	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1205	16.79	0.91	12	0.07	700.00	12867.00	24950	20240130	-52.91	10180	20240805	15.42	24950	-52.91	20240130	10180	15.42	20240805	24950	-52.91	20240130	10180	15.42	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
95	20241114	111044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12140	120	2	1.00	70301380	5835	41.27	11900	12250	11790	15620	8420	12020	12048.22	2.69	0	-2086	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1245	17.34	0.94	12	0.06	700.00	12867.00	24950	20240130	-51.34	10180	20240805	19.25	24950	-51.34	20240130	10180	19.25	20240805	24950	-51.34	20240130	10180	19.25	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
96	20241114	101104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12110	90	2	0.75	18172420	1514	10.71	11900	12110	11900	15620	8420	12020	12002.92	2.69	0	-667	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1242	17.30	0.94	12	0.01	700.00	12867.00	24950	20240130	-51.46	10180	20240805	18.96	24950	-51.46	20240130	10180	18.96	20240805	24950	-51.46	20240130	10180	18.96	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
97	20241114	091039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12020	0	3	0.00	0	0	0.00	0	0	0	15620	8420	12020	0.00	2.69	0	0	12453	12236	12003	11786	11553	12345	11895	51	3600	500	8410	10	1	10254685	1233	17.17	0.93	12	0.00	700.00	12867.00	24950	20240130	-51.82	10180	20240805	18.07	24950	-51.82	20240130	10180	18.07	20240805	24950	-51.82	20240130	10180	18.07	20240805	1.31	N	294570	500	51 억		275818	N	N	0	N	00	N
98	20241113	160711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12020	30	2	0.25	161911210	13592	37.71	11990	12220	11770	15580	8400	11990	11912.24	2.69	0	393	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1233	17.17	0.93	12	0.13	700.00	12867.00	24950	20240130	-51.82	10180	20240805	18.07	24950	-51.82	20240130	10180	18.07	20240805	24950	-51.82	20240130	10180	18.07	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
99	20241113	150746	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11920	-70	5	-0.58	139607950	11723	32.53	11990	12220	11770	15580	8400	11990	11908.89	2.69	0	566	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1222	17.03	0.93	12	0.11	700.00	12867.00	24950	20240130	-52.22	10180	20240805	17.09	24950	-52.22	20240130	10180	17.09	20240805	24950	-52.22	20240130	10180	17.09	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
100	20241113	140741	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11850	-140	5	-1.17	115379510	9675	26.85	11990	12220	11770	15580	8400	11990	11925.53	2.69	0	724	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1215	16.93	0.92	12	0.09	700.00	12867.00	24950	20240130	-52.51	10180	20240805	16.40	24950	-52.51	20240130	10180	16.40	20240805	24950	-52.51	20240130	10180	16.40	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
101	20241113	130745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11810	-180	5	-1.50	101555300	8504	23.60	11990	12220	11770	15580	8400	11990	11942.06	2.69	0	813	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1211	16.87	0.92	12	0.08	700.00	12867.00	24950	20240130	-52.67	10180	20240805	16.01	24950	-52.67	20240130	10180	16.01	20240805	24950	-52.67	20240130	10180	16.01	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
102	20241113	120733	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11850	-140	5	-1.17	96034450	8038	22.30	11990	12220	11770	15580	8400	11990	11947.56	2.69	0	1033	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1215	16.93	0.92	12	0.08	700.00	12867.00	24950	20240130	-52.51	10180	20240805	16.40	24950	-52.51	20240130	10180	16.40	20240805	24950	-52.51	20240130	10180	16.40	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
103	20241113	110732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11900	-90	5	-0.75	85046810	7109	19.73	11990	12220	11880	15580	8400	11990	11963.26	2.69	0	1318	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1220	17.00	0.92	12	0.07	700.00	12867.00	24950	20240130	-52.30	10180	20240805	16.90	24950	-52.30	20240130	10180	16.90	20240805	24950	-52.30	20240130	10180	16.90	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
104	20241113	100733	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12080	90	2	0.75	53580530	4481	12.43	11990	12220	11880	15580	8400	11990	11957.27	2.69	0	1065	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1239	17.26	0.94	12	0.04	700.00	12867.00	24950	20240130	-51.58	10180	20240805	18.66	24950	-51.58	20240130	10180	18.66	20240805	24950	-51.58	20240130	10180	18.66	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
105	20241113	090722	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12170	180	2	1.50	2457490	204	0.57	11990	12220	11980	15580	8400	11990	12046.52	2.69	0	105	13056	12522	12216	11682	11376	12370	11530	51	3590	500	8390	10	1	10254685	1248	17.39	0.95	12	0.00	700.00	12867.00	24950	20240130	-51.22	10180	20240805	19.55	24950	-51.22	20240130	10180	19.55	20240805	24950	-51.22	20240130	10180	19.55	20240805	1.33	N	294570	500	51 억		275404	N	N	0	N	00	N
106	20241112	161008	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11990	-750	5	-5.89	437270230	35795	205.80	12500	12750	11910	16560	8920	12740	12217.98	2.64	0	5417	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1230	17.13	0.93	12	0.35	700.00	12867.00	24950	20240130	-51.94	10180	20240805	17.78	24950	-51.94	20240130	10180	17.78	20240805	24950	-51.94	20240130	10180	17.78	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
107	20241112	151018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12120	-620	5	-4.87	420821600	34427	197.94	12500	12750	11910	16560	8920	12740	12223.59	2.64	0	5673	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1243	17.31	0.94	12	0.34	700.00	12867.00	24950	20240130	-51.42	10180	20240805	19.06	24950	-51.42	20240130	10180	19.06	20240805	24950	-51.42	20240130	10180	19.06	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
108	20241112	141023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12140	-600	5	-4.71	360462080	29419	169.14	12500	12750	12080	16560	8920	12740	12252.70	2.64	0	5501	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1245	17.34	0.94	12	0.29	700.00	12867.00	24950	20240130	-51.34	10180	20240805	19.25	24950	-51.34	20240130	10180	19.25	20240805	24950	-51.34	20240130	10180	19.25	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
109	20241112	131027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12240	-500	5	-3.92	313892600	25580	147.07	12500	12750	12150	16560	8920	12740	12271.02	2.64	0	4225	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1255	17.49	0.95	12	0.25	700.00	12867.00	24950	20240130	-50.94	10180	20240805	20.24	24950	-50.94	20240130	10180	20.24	20240805	24950	-50.94	20240130	10180	20.24	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
110	20241112	121019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12180	-560	5	-4.40	290292800	23646	135.95	12500	12750	12150	16560	8920	12740	12276.61	2.64	0	4105	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1249	17.40	0.95	12	0.23	700.00	12867.00	24950	20240130	-51.18	10180	20240805	19.65	24950	-51.18	20240130	10180	19.65	20240805	24950	-51.18	20240130	10180	19.65	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
111	20241112	111014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12320	-420	5	-3.30	281945920	22964	132.03	12500	12750	12150	16560	8920	12740	12277.74	2.64	0	4123	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1263	17.60	0.96	12	0.22	700.00	12867.00	24950	20240130	-50.62	10180	20240805	21.02	24950	-50.62	20240130	10180	21.02	20240805	24950	-50.62	20240130	10180	21.02	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
112	20241112	101014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12350	-390	5	-3.06	180923870	14720	84.63	12500	12750	12150	16560	8920	12740	12291.02	2.64	0	1456	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1266	17.64	0.96	12	0.14	700.00	12867.00	24950	20240130	-50.50	10180	20240805	21.32	24950	-50.50	20240130	10180	21.32	20240805	24950	-50.50	20240130	10180	21.32	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
113	20241112	091013	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12480	-260	5	-2.04	20450490	1634	9.39	12500	12750	12480	16560	8920	12740	12515.60	2.64	0	-69	13540	13140	12900	12500	12260	13020	12380	51	3820	500	8910	10	1	10254685	1280	17.83	0.97	12	0.02	700.00	12867.00	24950	20240130	-49.98	10180	20240805	22.59	24950	-49.98	20240130	10180	22.59	20240805	24950	-49.98	20240130	10180	22.59	20240805	1.33	N	294570	500	51 억		270448	N	N	0	N	00	N
114	20241111	161005	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12740	-350	5	-2.67	218736880	17137	201.73	13010	13300	12660	17010	9170	13090	12764.08	2.65	0	-1255	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1306	18.20	0.99	12	0.17	700.00	12867.00	24950	20240130	-48.94	10180	20240805	25.15	24950	-48.94	20240130	10180	25.15	20240805	24950	-48.94	20240130	10180	25.15	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
115	20241111	151035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12710	-380	5	-2.90	210386290	16481	194.01	13010	13300	12660	17010	9170	13090	12765.38	2.65	0	-1162	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1303	18.16	0.99	12	0.16	700.00	12867.00	24950	20240130	-49.06	10180	20240805	24.85	24950	-49.06	20240130	10180	24.85	20240805	24950	-49.06	20240130	10180	24.85	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
116	20241111	141020	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12680	-410	5	-3.13	194242230	15210	179.05	13010	13300	12660	17010	9170	13090	12770.69	2.65	0	-1173	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1300	18.11	0.99	12	0.15	700.00	12867.00	24950	20240130	-49.18	10180	20240805	24.56	24950	-49.18	20240130	10180	24.56	20240805	24950	-49.18	20240130	10180	24.56	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
117	20241111	131019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12760	-330	5	-2.52	170405100	13334	156.96	13010	13300	12660	17010	9170	13090	12779.74	2.65	0	-1731	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1308	18.23	0.99	12	0.13	700.00	12867.00	24950	20240130	-48.86	10180	20240805	25.34	24950	-48.86	20240130	10180	25.34	20240805	24950	-48.86	20240130	10180	25.34	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
118	20241111	121014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12680	-410	5	-3.13	151827190	11876	139.80	13010	13300	12660	17010	9170	13090	12784.37	2.65	0	-1735	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1300	18.11	0.99	12	0.12	700.00	12867.00	24950	20240130	-49.18	10180	20240805	24.56	24950	-49.18	20240130	10180	24.56	20240805	24950	-49.18	20240130	10180	24.56	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
119	20241111	111012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12710	-380	5	-2.90	126436220	9877	116.27	13010	13300	12660	17010	9170	13090	12801.08	2.65	0	-2388	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1303	18.16	0.99	12	0.10	700.00	12867.00	24950	20240130	-49.06	10180	20240805	24.85	24950	-49.06	20240130	10180	24.85	20240805	24950	-49.06	20240130	10180	24.85	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
120	20241111	101007	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12710	-380	5	-2.90	105036260	8193	96.44	13010	13300	12660	17010	9170	13090	12820.24	2.65	0	-2782	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1303	18.16	0.99	12	0.08	700.00	12867.00	24950	20240130	-49.06	10180	20240805	24.85	24950	-49.06	20240130	10180	24.85	20240805	24950	-49.06	20240130	10180	24.85	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
121	20241111	091003	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	0	3	0.00	9484060	727	8.56	13010	13300	13000	17010	9170	13090	13045.47	2.65	0	89	13316	13202	13126	13012	12936	13165	12975	51	3920	500	9160	10	1	10254685	1342	18.70	1.02	12	0.01	700.00	12867.00	24950	20240130	-47.54	10180	20240805	28.59	24950	-47.54	20240130	10180	28.59	20240805	24950	-47.54	20240130	10180	28.59	20240805	1.33	N	294570	500	51 억		271411	N	N	0	N	00	N
122	20241108	160959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	-20	5	-0.15	111411910	8495	174.26	13120	13240	13050	17040	9180	13110	13115.01	2.64	0	624	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1342	18.70	1.02	12	0.08	700.00	12867.00	24950	20240130	-47.54	10180	20240805	28.59	24950	-47.54	20240130	10180	28.59	20240805	24950	-47.54	20240130	10180	28.59	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
123	20241108	151007	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	-20	5	-0.15	106071190	8087	165.89	13120	13240	13050	17040	9180	13110	13116.26	2.64	0	683	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1342	18.70	1.02	12	0.08	700.00	12867.00	24950	20240130	-47.54	10180	20240805	28.59	24950	-47.54	20240130	10180	28.59	20240805	24950	-47.54	20240130	10180	28.59	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
124	20241108	141005	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13120	10	2	0.08	86565160	6596	135.30	13120	13240	13050	17040	9180	13110	13123.89	2.64	0	509	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1345	18.74	1.02	12	0.06	700.00	12867.00	24950	20240130	-47.41	10180	20240805	28.88	24950	-47.41	20240130	10180	28.88	20240805	24950	-47.41	20240130	10180	28.88	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
125	20241108	131007	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	70	2	0.53	77640480	5919	121.42	13120	13240	13050	17040	9180	13110	13117.16	2.64	0	1054	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1352	18.83	1.02	12	0.06	700.00	12867.00	24950	20240130	-47.17	10180	20240805	29.47	24950	-47.17	20240130	10180	29.47	20240805	24950	-47.17	20240130	10180	29.47	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
126	20241108	121007	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13160	50	2	0.38	63085780	4814	98.75	13120	13160	13050	17040	9180	13110	13104.65	2.64	0	542	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1350	18.80	1.02	12	0.05	700.00	12867.00	24950	20240130	-47.25	10180	20240805	29.27	24950	-47.25	20240130	10180	29.27	20240805	24950	-47.25	20240130	10180	29.27	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
127	20241108	111005	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	-20	5	-0.15	30532920	2332	47.84	13120	13150	13050	17040	9180	13110	13093.02	2.64	0	48	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1342	18.70	1.02	12	0.02	700.00	12867.00	24950	20240130	-47.54	10180	20240805	28.59	24950	-47.54	20240130	10180	28.59	20240805	24950	-47.54	20240130	10180	28.59	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
128	20241108	101014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13120	10	2	0.08	11633090	886	18.17	13120	13150	13100	17040	9180	13110	13129.90	2.64	0	39	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1345	18.74	1.02	12	0.01	700.00	12867.00	24950	20240130	-47.41	10180	20240805	28.88	24950	-47.41	20240130	10180	28.88	20240805	24950	-47.41	20240130	10180	28.88	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
129	20241108	091000	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	30	2	0.23	3142510	239	4.90	13120	13150	13120	17040	9180	13110	13148.58	2.64	0	-10	13430	13270	13160	13000	12890	13215	12945	51	3930	500	9170	10	1	10254685	1347	18.77	1.02	12	0.00	700.00	12867.00	24950	20240130	-47.33	10180	20240805	29.08	24950	-47.33	20240130	10180	29.08	20240805	24950	-47.33	20240130	10180	29.08	20240805	1.33	N	294570	500	51 억		270446	N	N	0	N	00	N
130	20241107	160958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13110	-210	5	-1.58	63906300	4870	56.00	13230	13320	13050	17310	9330	13320	13122.45	2.65	0	-1424	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1344	18.73	1.02	12	0.05	700.00	12867.00	24950	20240130	-47.45	10180	20240805	28.78	24950	-47.45	20240130	10180	28.78	20240805	24950	-47.45	20240130	10180	28.78	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
131	20241107	151004	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13110	-210	5	-1.58	55773130	4248	48.85	13230	13320	13050	17310	9330	13320	13129.27	2.65	0	-1271	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1344	18.73	1.02	12	0.04	700.00	12867.00	24950	20240130	-47.45	10180	20240805	28.78	24950	-47.45	20240130	10180	28.78	20240805	24950	-47.45	20240130	10180	28.78	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
132	20241107	141007	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13130	-190	5	-1.43	45865990	3492	40.16	13230	13320	13050	17310	9330	13320	13134.59	2.65	0	-882	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1346	18.76	1.02	12	0.03	700.00	12867.00	24950	20240130	-47.37	10180	20240805	28.98	24950	-47.37	20240130	10180	28.98	20240805	24950	-47.37	20240130	10180	28.98	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
133	20241107	131008	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13120	-200	5	-1.50	37526290	2857	32.85	13230	13320	13050	17310	9330	13320	13134.86	2.65	0	-750	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1345	18.74	1.02	12	0.03	700.00	12867.00	24950	20240130	-47.41	10180	20240805	28.88	24950	-47.41	20240130	10180	28.88	20240805	24950	-47.41	20240130	10180	28.88	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
134	20241107	121002	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	-180	5	-1.35	35937860	2736	31.46	13230	13320	13050	17310	9330	13320	13135.18	2.65	0	-737	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1347	18.77	1.02	12	0.03	700.00	12867.00	24950	20240130	-47.33	10180	20240805	29.08	24950	-47.33	20240130	10180	29.08	20240805	24950	-47.33	20240130	10180	29.08	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
135	20241107	110958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	-180	5	-1.35	23472260	1782	20.49	13230	13320	13060	17310	9330	13320	13171.86	2.65	0	-787	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1347	18.77	1.02	12	0.02	700.00	12867.00	24950	20240130	-47.33	10180	20240805	29.08	24950	-47.33	20240130	10180	29.08	20240805	24950	-47.33	20240130	10180	29.08	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
136	20241107	101001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13150	-170	5	-1.28	17223190	1305	15.01	13230	13320	13100	17310	9330	13320	13197.85	2.65	0	-608	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1348	18.79	1.02	12	0.01	700.00	12867.00	24950	20240130	-47.29	10180	20240805	29.17	24950	-47.29	20240130	10180	29.17	20240805	24950	-47.29	20240130	10180	29.17	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
137	20241107	091001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	-10	5	-0.08	5088190	385	4.43	13230	13320	13190	17310	9330	13320	13216.08	2.65	0	-56	13733	13526	13343	13136	12953	13435	13045	51	3990	500	9320	10	1	10254685	1365	19.01	1.03	12	0.00	700.00	12867.00	24950	20240130	-46.65	10180	20240805	30.75	24950	-46.65	20240130	10180	30.75	20240805	24950	-46.65	20240130	10180	30.75	20240805	1.33	N	294570	500	51 억		271870	N	N	0	N	00	N
138	20241106	161010	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13320	-100	5	-0.75	114714060	8624	108.92	13420	13550	13160	17440	9400	13420	13301.72	2.64	0	667	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1366	19.03	1.04	12	0.08	700.00	12867.00	24950	20240130	-46.61	10180	20240805	30.84	24950	-46.61	20240130	10180	30.84	20240805	24950	-46.61	20240130	10180	30.84	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
139	20241106	151039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	-110	5	-0.82	110958580	8342	105.35	13420	13550	13160	17440	9400	13420	13301.20	2.64	0	683	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1365	19.01	1.03	12	0.08	700.00	12867.00	24950	20240130	-46.65	10180	20240805	30.75	24950	-46.65	20240130	10180	30.75	20240805	24950	-46.65	20240130	10180	30.75	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
140	20241106	141029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13320	-100	5	-0.75	106711190	8022	101.31	13420	13550	13160	17440	9400	13420	13302.32	2.64	0	584	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1366	19.03	1.04	12	0.08	700.00	12867.00	24950	20240130	-46.61	10180	20240805	30.84	24950	-46.61	20240130	10180	30.84	20240805	24950	-46.61	20240130	10180	30.84	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
141	20241106	131039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	-150	5	-1.12	53608090	4006	50.59	13420	13550	13260	17440	9400	13420	13381.95	2.64	0	-231	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1361	18.96	1.03	12	0.04	700.00	12867.00	24950	20240130	-46.81	10180	20240805	30.35	24950	-46.81	20240130	10180	30.35	20240805	24950	-46.81	20240130	10180	30.35	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
142	20241106	121006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13410	-10	5	-0.07	29562840	2201	27.80	13420	13550	13360	17440	9400	13420	13431.55	2.64	0	136	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1375	19.16	1.04	12	0.02	700.00	12867.00	24950	20240130	-46.25	10180	20240805	31.73	24950	-46.25	20240130	10180	31.73	20240805	24950	-46.25	20240130	10180	31.73	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
143	20241106	111011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	30	2	0.22	19697260	1466	18.51	13420	13550	13360	17440	9400	13420	13436.06	2.64	0	138	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1379	19.21	1.05	12	0.01	700.00	12867.00	24950	20240130	-46.09	10180	20240805	32.12	24950	-46.09	20240130	10180	32.12	20240805	24950	-46.09	20240130	10180	32.12	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
144	20241106	101017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	-30	5	-0.22	15111330	1124	14.20	13420	13550	13370	17440	9400	13420	13444.24	2.64	0	53	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1373	19.13	1.04	12	0.01	700.00	12867.00	24950	20240130	-46.33	10180	20240805	31.53	24950	-46.33	20240130	10180	31.53	20240805	24950	-46.33	20240130	10180	31.53	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
145	20241106	091011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	100	2	0.75	2119890	157	1.98	13420	13520	13420	17440	9400	13420	13502.48	2.64	0	-25	13746	13582	13326	13162	12906	13665	13245	51	4020	500	9390	10	1	10254685	1386	19.31	1.05	12	0.00	700.00	12867.00	24950	20240130	-45.81	10180	20240805	32.81	24950	-45.81	20240130	10180	32.81	20240805	24950	-45.81	20240130	10180	32.81	20240805	1.33	N	294570	500	51 억		271166	N	N	0	N	00	N
146	20241105	160941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13420	370	2	2.84	105324270	7913	53.63	13070	13490	13070	16960	9140	13050	13310.28	2.63	0	1333	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1376	19.17	1.04	12	0.08	700.00	12867.00	24950	20240130	-46.21	10180	20240805	31.83	24950	-46.21	20240130	10180	31.83	20240805	24950	-46.21	20240130	10180	31.83	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
147	20241105	151003	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	380	2	2.91	103580280	7783	52.74	13070	13490	13070	16960	9140	13050	13308.53	2.63	0	1378	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1377	19.19	1.04	12	0.08	700.00	12867.00	24950	20240130	-46.17	10180	20240805	31.93	24950	-46.17	20240130	10180	31.93	20240805	24950	-46.17	20240130	10180	31.93	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
148	20241105	140956	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	340	2	2.61	101688500	7642	51.79	13070	13490	13070	16960	9140	13050	13306.53	2.63	0	1375	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1373	19.13	1.04	12	0.07	700.00	12867.00	24950	20240130	-46.33	10180	20240805	31.53	24950	-46.33	20240130	10180	31.53	20240805	24950	-46.33	20240130	10180	31.53	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
149	20241105	131004	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	400	2	3.07	92246010	6939	47.02	13070	13490	13070	16960	9140	13050	13293.85	2.63	0	1488	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1379	19.21	1.05	12	0.07	700.00	12867.00	24950	20240130	-46.09	10180	20240805	32.12	24950	-46.09	20240130	10180	32.12	20240805	24950	-46.09	20240130	10180	32.12	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
150	20241105	120953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	420	2	3.22	85822190	6462	43.79	13070	13490	13070	16960	9140	13050	13281.06	2.63	0	1472	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1381	19.24	1.05	12	0.06	700.00	12867.00	24950	20240130	-46.01	10180	20240805	32.32	24950	-46.01	20240130	10180	32.32	20240805	24950	-46.01	20240130	10180	32.32	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
151	20241105	110941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13320	270	2	2.07	39865860	3023	20.49	13070	13320	13070	16960	9140	13050	13187.52	2.63	0	1535	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1366	19.03	1.04	12	0.03	700.00	12867.00	24950	20240130	-46.61	10180	20240805	30.84	24950	-46.61	20240130	10180	30.84	20240805	24950	-46.61	20240130	10180	30.84	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
152	20241105	100951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13230	180	2	1.38	23752440	1807	12.25	13070	13230	13070	16960	9140	13050	13144.68	2.63	0	1053	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1357	18.90	1.03	12	0.02	700.00	12867.00	24950	20240130	-46.97	10180	20240805	29.96	24950	-46.97	20240130	10180	29.96	20240805	24950	-46.97	20240130	10180	29.96	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
153	20241105	090946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13070	20	2	0.15	52280	4	0.03	13070	13070	13070	16960	9140	13050	13070.00	2.63	0	0	13376	13212	13096	12932	12816	13155	12875	51	3910	500	9130	10	1	10254685	1340	18.67	1.02	12	0.00	700.00	12867.00	24950	20240130	-47.62	10180	20240805	28.39	24950	-47.62	20240130	10180	28.39	20240805	24950	-47.62	20240130	10180	28.39	20240805	1.34	N	294570	500	51 억		269820	N	N	0	N	00	N
154	20241104	160940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13050	-130	5	-0.99	192847300	14695	124.61	13180	13260	12980	17130	9230	13180	13123.42	2.59	0	4051	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1338	18.64	1.01	12	0.14	700.00	12867.00	24950	20240130	-47.70	10180	20240805	28.19	24950	-47.70	20240130	10180	28.19	20240805	24950	-47.70	20240130	10180	28.19	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
155	20241104	151000	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	-40	5	-0.30	177350960	13509	114.55	13180	13260	12980	17130	9230	13180	13128.36	2.59	0	4022	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1347	18.77	1.02	12	0.13	700.00	12867.00	24950	20240130	-47.33	10180	20240805	29.08	24950	-47.33	20240130	10180	29.08	20240805	24950	-47.33	20240130	10180	29.08	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
156	20241104	140941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	-40	5	-0.30	171802880	13086	110.96	13180	13260	12980	17130	9230	13180	13128.75	2.59	0	4046	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1347	18.77	1.02	12	0.13	700.00	12867.00	24950	20240130	-47.33	10180	20240805	29.08	24950	-47.33	20240130	10180	29.08	20240805	24950	-47.33	20240130	10180	29.08	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
157	20241104	130913	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	10	2	0.08	167414650	12752	108.13	13180	13260	12980	17130	9230	13180	13128.50	2.59	0	4094	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1353	18.84	1.03	12	0.12	700.00	12867.00	24950	20240130	-47.13	10180	20240805	29.57	24950	-47.13	20240130	10180	29.57	20240805	24950	-47.13	20240130	10180	29.57	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
158	20241104	120927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13250	70	2	0.53	166016790	12646	107.23	13180	13260	12980	17130	9230	13180	13128.01	2.59	0	4145	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1359	18.93	1.03	12	0.12	700.00	12867.00	24950	20240130	-46.89	10180	20240805	30.16	24950	-46.89	20240130	10180	30.16	20240805	24950	-46.89	20240130	10180	30.16	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
159	20241104	110921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13120	-60	5	-0.46	126552560	9633	81.68	13180	13260	12980	17130	9230	13180	13137.40	2.59	0	3941	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1345	18.74	1.02	12	0.09	700.00	12867.00	24950	20240130	-47.41	10180	20240805	28.88	24950	-47.41	20240130	10180	28.88	20240805	24950	-47.41	20240130	10180	28.88	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
160	20241104	100911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	10	2	0.08	42689150	3240	27.47	13180	13260	12980	17130	9230	13180	13175.66	2.59	0	930	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1353	18.84	1.03	12	0.03	700.00	12867.00	24950	20240130	-47.13	10180	20240805	29.57	24950	-47.13	20240130	10180	29.57	20240805	24950	-47.13	20240130	10180	29.57	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
161	20241104	090924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13240	60	2	0.46	2933700	223	1.89	13180	13250	12980	17130	9230	13180	13155.61	2.59	0	18	13520	13350	13230	13060	12940	13290	13000	51	3950	500	9220	10	1	10254685	1358	18.91	1.03	12	0.00	700.00	12867.00	24950	20240130	-46.93	10180	20240805	30.06	24950	-46.93	20240130	10180	30.06	20240805	24950	-46.93	20240130	10180	30.06	20240805	1.35	N	294570	500	51 억		265565	N	N	0	N	00	N
162	20241101	160852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	-220	5	-1.64	155665690	11793	88.35	13400	13400	13110	17420	9380	13400	13199.84	2.61	0	-2313	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1352	18.83	1.02	12	0.12	700.00	12867.00	24950	20240130	-47.17	10180	20240805	29.47	24950	-47.17	20240130	10180	29.47	20240805	24950	-47.17	20240130	10180	29.47	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N
163	20241101	150911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13170	-230	5	-1.72	146050550	11063	82.88	13400	13400	13110	17420	9380	13400	13201.71	2.61	0	-2113	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1351	18.81	1.02	12	0.11	700.00	12867.00	24950	20240130	-47.21	10180	20240805	29.37	24950	-47.21	20240130	10180	29.37	20240805	24950	-47.21	20240130	10180	29.37	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N
164	20241101	140836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13150	-250	5	-1.87	64430020	4885	36.60	13400	13400	13120	17420	9380	13400	13189.36	2.61	0	-1389	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1348	18.79	1.02	12	0.05	700.00	12867.00	24950	20240130	-47.29	10180	20240805	29.17	24950	-47.29	20240130	10180	29.17	20240805	24950	-47.29	20240130	10180	29.17	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N
165	20241101	131038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13220	-180	5	-1.34	41770400	3165	23.71	13400	13400	13120	17420	9380	13400	13197.60	2.61	0	-1229	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1356	18.89	1.03	12	0.03	700.00	12867.00	24950	20240130	-47.01	10180	20240805	29.86	24950	-47.01	20240130	10180	29.86	20240805	24950	-47.01	20240130	10180	29.86	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N
166	20241101	121038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	-200	5	-1.49	32501070	2462	18.44	13400	13400	13120	17420	9380	13400	13201.08	2.61	0	-1173	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1354	18.86	1.03	12	0.02	700.00	12867.00	24950	20240130	-47.09	10180	20240805	29.67	24950	-47.09	20240130	10180	29.67	20240805	24950	-47.09	20240130	10180	29.67	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N
167	20241101	111034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	-210	5	-1.57	27375330	2074	15.54	13400	13400	13120	17420	9380	13400	13199.29	2.61	0	-1112	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1353	18.84	1.03	12	0.02	700.00	12867.00	24950	20240130	-47.13	10180	20240805	29.57	24950	-47.13	20240130	10180	29.57	20240805	24950	-47.13	20240130	10180	29.57	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N
168	20241101	101036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13160	-240	5	-1.79	13072470	987	7.39	13400	13400	13150	17420	9380	13400	13244.65	2.61	0	-710	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1350	18.80	1.02	12	0.01	700.00	12867.00	24950	20240130	-47.25	10180	20240805	29.27	24950	-47.25	20240130	10180	29.27	20240805	24950	-47.25	20240130	10180	29.27	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N
169	20241101	091033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13360	-40	5	-0.30	542390	41	0.31	13400	13400	13210	17420	9380	13400	13229.02	2.61	0	-1	13940	13670	13370	13100	12800	13805	13235	51	4020	500	9380	10	1	10254685	1370	19.09	1.04	12	0.00	700.00	12867.00	24950	20240130	-46.45	10180	20240805	31.24	24950	-46.45	20240130	10180	31.24	20240805	24950	-46.45	20240130	10180	31.24	20240805	1.34	N	294570	500	51 억		267778	N	N	0	N	00	N