KissMeData/372800/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	161331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	0	3	0.00	32349060	6323	50.68	5160	5210	5010	6770	3650	5210	5116.09	0.56	0	-955	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	314	-4.63	1.72	12	0.10	-1125.00	3024.00	10490	20240822	-50.33	4705	20241122	10.73	10490	-50.33	20240822	4705	10.73	20241122	10490	-50.33	20240822	4705	10.73	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
3	20241129	151348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-100	5	-1.92	17044080	3374	27.04	5160	5160	5010	6770	3650	5210	5051.59	0.56	0	-217	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	308	-4.54	1.69	12	0.06	-1125.00	3024.00	10490	20240822	-51.29	4705	20241122	8.61	10490	-51.29	20240822	4705	8.61	20241122	10490	-51.29	20240822	4705	8.61	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
4	20241129	141351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-150	5	-2.88	13984180	2770	22.20	5160	5160	5010	6770	3650	5210	5048.44	0.56	0	21	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	305	-4.50	1.67	12	0.05	-1125.00	3024.00	10490	20240822	-51.76	4705	20241122	7.55	10490	-51.76	20240822	4705	7.55	20241122	10490	-51.76	20240822	4705	7.55	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
5	20241129	131345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-140	5	-2.69	13867590	2747	22.02	5160	5160	5010	6770	3650	5210	5048.27	0.56	0	21	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	306	-4.51	1.68	12	0.05	-1125.00	3024.00	10490	20240822	-51.67	4705	20241122	7.76	10490	-51.67	20240822	4705	7.76	20241122	10490	-51.67	20240822	4705	7.76	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
6	20241129	121347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-140	5	-2.69	13816930	2737	21.94	5160	5160	5010	6770	3650	5210	5048.20	0.56	0	23	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	306	-4.51	1.68	12	0.05	-1125.00	3024.00	10490	20240822	-51.67	4705	20241122	7.76	10490	-51.67	20240822	4705	7.76	20241122	10490	-51.67	20240822	4705	7.76	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
7	20241129	111350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-140	5	-2.69	13451980	2665	21.36	5160	5160	5010	6770	3650	5210	5047.65	0.56	0	32	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	306	-4.51	1.68	12	0.04	-1125.00	3024.00	10490	20240822	-51.67	4705	20241122	7.76	10490	-51.67	20240822	4705	7.76	20241122	10490	-51.67	20240822	4705	7.76	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
8	20241129	101342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-150	5	-2.88	12354440	2448	19.62	5160	5160	5010	6770	3650	5210	5046.75	0.56	0	32	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	305	-4.50	1.67	12	0.04	-1125.00	3024.00	10490	20240822	-51.76	4705	20241122	7.55	10490	-51.76	20240822	4705	7.55	20241122	10490	-51.76	20240822	4705	7.55	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
9	20241129	091347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-90	5	-1.73	4226200	829	6.64	5160	5160	5060	6770	3650	5210	5097.95	0.56	0	90	5563	5386	5193	5016	4823	5290	4920	30	1560	500	3540	10	1	6026990	309	-4.55	1.69	12	0.01	-1125.00	3024.00	10490	20240822	-51.19	4705	20241122	8.82	10490	-51.19	20240822	4705	8.82	20241122	10490	-51.19	20240822	4705	8.82	20241122	0.00	N	372800	500	30 억		33585	N	N	0	N	00	N
10	20241128	161327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-30	5	-0.57	63893940	12476	40.38	5310	5370	5000	6810	3670	5240	5121.35	0.56	0	-139	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	314	-4.63	1.72	12	0.21	-1125.00	3024.00	10490	20240822	-50.33	4705	20241122	10.73	10490	-50.33	20240822	4705	10.73	20241122	10490	-50.33	20240822	4705	10.73	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
11	20241128	151352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-170	5	-3.24	57299270	11200	36.25	5310	5370	5000	6810	3670	5240	5116.01	0.56	0	171	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	306	-4.51	1.68	12	0.19	-1125.00	3024.00	10490	20240822	-51.67	4705	20241122	7.76	10490	-51.67	20240822	4705	7.76	20241122	10490	-51.67	20240822	4705	7.76	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
12	20241128	141350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-110	5	-2.10	22801970	4339	14.04	5310	5370	5110	6810	3670	5240	5255.12	0.56	0	-14	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	309	-4.56	1.70	12	0.07	-1125.00	3024.00	10490	20240822	-51.10	4705	20241122	9.03	10490	-51.10	20240822	4705	9.03	20241122	10490	-51.10	20240822	4705	9.03	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
13	20241128	131349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	40	2	0.76	12987300	2455	7.95	5310	5370	5250	6810	3670	5240	5290.14	0.56	0	-8	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	318	-4.69	1.75	12	0.04	-1125.00	3024.00	10490	20240822	-49.67	4705	20241122	12.22	10490	-49.67	20240822	4705	12.22	20241122	10490	-49.67	20240822	4705	12.22	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
14	20241128	121347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	60	2	1.15	11047290	2089	6.76	5310	5370	5250	6810	3670	5240	5288.31	0.56	0	241	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	319	-4.71	1.75	12	0.03	-1125.00	3024.00	10490	20240822	-49.48	4705	20241122	12.65	10490	-49.48	20240822	4705	12.65	20241122	10490	-49.48	20240822	4705	12.65	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
15	20241128	111350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	100	2	1.91	9566390	1809	5.86	5310	5370	5250	6810	3670	5240	5288.22	0.56	0	241	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	322	-4.75	1.77	12	0.03	-1125.00	3024.00	10490	20240822	-49.09	4705	20241122	13.50	10490	-49.09	20240822	4705	13.50	20241122	10490	-49.09	20240822	4705	13.50	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
16	20241128	101348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	110	2	2.10	9406190	1779	5.76	5310	5370	5250	6810	3670	5240	5287.35	0.56	0	269	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	322	-4.76	1.77	12	0.03	-1125.00	3024.00	10490	20240822	-49.00	4705	20241122	13.71	10490	-49.00	20240822	4705	13.71	20241122	10490	-49.00	20240822	4705	13.71	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
17	20241128	091347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	130	2	2.48	729910	137	0.44	5310	5370	5310	6810	3670	5240	5327.81	0.56	0	-11	5873	5556	5313	4996	4753	5715	5155	30	1570	500	3560	10	1	6026990	324	-4.77	1.78	12	0.00	-1125.00	3024.00	10490	20240822	-48.81	4705	20241122	14.13	10490	-48.81	20240822	4705	14.13	20241122	10490	-48.81	20240822	4705	14.13	20241122	0.00	N	372800	500	30 억		33724	N	N	0	N	00	N
18	20241127	161312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	120	2	2.34	164599170	30894	399.04	5120	5630	5070	6650	3590	5120	5327.87	0.49	0	4122	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	316	-4.66	1.73	12	0.51	-1125.00	3024.00	10490	20240822	-50.05	4705	20241122	11.37	10490	-50.05	20240822	4705	11.37	20241122	10490	-50.05	20240822	4705	11.37	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
19	20241127	151339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	120	2	2.34	159594740	29940	386.72	5120	5630	5070	6650	3590	5120	5330.49	0.49	0	4295	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	316	-4.66	1.73	12	0.50	-1125.00	3024.00	10490	20240822	-50.05	4705	20241122	11.37	10490	-50.05	20240822	4705	11.37	20241122	10490	-50.05	20240822	4705	11.37	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
20	20241127	141333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	90	2	1.76	145614290	27310	352.75	5120	5630	5070	6650	3590	5120	5331.90	0.49	0	3776	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	314	-4.63	1.72	12	0.45	-1125.00	3024.00	10490	20240822	-50.33	4705	20241122	10.73	10490	-50.33	20240822	4705	10.73	20241122	10490	-50.33	20240822	4705	10.73	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
21	20241127	131329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	200	2	3.91	22324780	4277	55.24	5120	5320	5070	6650	3590	5120	5219.73	0.49	0	-383	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	321	-4.73	1.76	12	0.07	-1125.00	3024.00	10490	20240822	-49.29	4705	20241122	13.07	10490	-49.29	20240822	4705	13.07	20241122	10490	-49.29	20240822	4705	13.07	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
22	20241127	121343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	130	2	2.54	15514640	2985	38.56	5120	5290	5070	6650	3590	5120	5197.53	0.49	0	-682	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	316	-4.67	1.74	12	0.05	-1125.00	3024.00	10490	20240822	-49.95	4705	20241122	11.58	10490	-49.95	20240822	4705	11.58	20241122	10490	-49.95	20240822	4705	11.58	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
23	20241127	111337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	11564700	2232	28.83	5120	5290	5070	6650	3590	5120	5181.32	0.49	0	-169	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	310	-4.57	1.70	12	0.04	-1125.00	3024.00	10490	20240822	-51.00	4705	20241122	9.25	10490	-51.00	20240822	4705	9.25	20241122	10490	-51.00	20240822	4705	9.25	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
24	20241127	101338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	50	2	0.98	2269470	439	5.67	5120	5290	5070	6650	3590	5120	5169.64	0.49	0	-63	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	312	-4.60	1.71	12	0.01	-1125.00	3024.00	10490	20240822	-50.71	4705	20241122	9.88	10490	-50.71	20240822	4705	9.88	20241122	10490	-50.71	20240822	4705	9.88	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
25	20241127	091335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	204500	40	0.52	5120	5120	5070	6650	3590	5120	5112.50	0.49	0	-23	5360	5240	5090	4970	4820	5300	5030	30	1530	500	3480	10	1	6026990	309	-4.55	1.69	12	0.00	-1125.00	3024.00	10490	20240822	-51.19	4705	20241122	8.82	10490	-51.19	20240822	4705	8.82	20241122	10490	-51.19	20240822	4705	8.82	20241122	0.00	N	372800	500	30 억		29680	N	N	0	N	00	N
26	20241126	161314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	38981525	7741	311.26	4990	5210	4940	6680	3600	5140	5035.72	0.49	0	61	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	309	-4.55	1.69	12	0.13	-1125.00	3024.00	10490	20240822	-51.19	4705	20241122	8.82	10490	-51.19	20240822	4705	8.82	20241122	10490	-51.19	20240822	4705	8.82	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
27	20241126	151328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-60	5	-1.17	38054585	7560	303.98	4990	5210	4940	6680	3600	5140	5033.68	0.49	0	64	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	306	-4.52	1.68	12	0.13	-1125.00	3024.00	10490	20240822	-51.57	4705	20241122	7.97	10490	-51.57	20240822	4705	7.97	20241122	10490	-51.57	20240822	4705	7.97	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
28	20241126	141331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-30	5	-0.58	37035475	7360	295.94	4990	5210	4940	6680	3600	5140	5031.99	0.49	0	118	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	308	-4.54	1.69	12	0.12	-1125.00	3024.00	10490	20240822	-51.29	4705	20241122	8.61	10490	-51.29	20240822	4705	8.61	20241122	10490	-51.29	20240822	4705	8.61	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
29	20241126	131324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	35874765	7131	286.73	4990	5210	4940	6680	3600	5140	5030.82	0.49	0	117	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	310	-4.58	1.70	12	0.12	-1125.00	3024.00	10490	20240822	-50.91	4705	20241122	9.46	10490	-50.91	20240822	4705	9.46	20241122	10490	-50.91	20240822	4705	9.46	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
30	20241126	121332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-30	5	-0.58	30311235	6043	242.98	4990	5210	4940	6680	3600	5140	5015.93	0.49	0	442	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	308	-4.54	1.69	12	0.10	-1125.00	3024.00	10490	20240822	-51.29	4705	20241122	8.61	10490	-51.29	20240822	4705	8.61	20241122	10490	-51.29	20240822	4705	8.61	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
31	20241126	111336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	27275515	5447	219.02	4990	5130	4940	6680	3600	5140	5007.44	0.49	0	255	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	309	-4.55	1.69	12	0.09	-1125.00	3024.00	10490	20240822	-51.19	4705	20241122	8.82	10490	-51.19	20240822	4705	8.82	20241122	10490	-51.19	20240822	4705	8.82	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
32	20241126	101347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-10	5	-0.19	24201455	4841	194.65	4990	5130	4940	6680	3600	5140	4999.27	0.49	0	317	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	309	-4.56	1.70	12	0.08	-1125.00	3024.00	10490	20240822	-51.10	4705	20241122	9.03	10490	-51.10	20240822	4705	9.03	20241122	10490	-51.10	20240822	4705	9.03	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
33	20241126	091334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-100	5	-1.95	18546150	3712	149.26	4990	5130	4940	6680	3600	5140	4996.27	0.49	0	336	5393	5266	5143	5016	4893	5330	5080	30	1540	500	3490	10	1	6026990	304	-4.48	1.67	12	0.06	-1125.00	3024.00	10490	20240822	-51.95	4705	20241122	7.12	10490	-51.95	20240822	4705	7.12	20241122	10490	-51.95	20240822	4705	7.12	20241122	0.00	N	372800	500	30 억		29607	N	N	0	N	00	N
34	20241125	161258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	110	2	2.19	12717530	2487	10.82	5020	5270	5020	6530	3530	5030	5113.51	0.49	0	249	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	310	-4.57	1.70	12	0.04	-1125.00	3024.00	10490	20240822	-51.00	4705	20241122	9.25	10490	-51.00	20240822	4705	9.25	20241122	10490	-51.00	20240822	4705	9.25	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
35	20241125	151325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	90	2	1.79	11769650	2302	10.02	5020	5270	5020	6530	3530	5030	5112.79	0.49	0	243	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	309	-4.55	1.69	12	0.04	-1125.00	3024.00	10490	20240822	-51.19	4705	20241122	8.82	10490	-51.19	20240822	4705	8.82	20241122	10490	-51.19	20240822	4705	8.82	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
36	20241125	141321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	110	2	2.19	11252310	2201	9.58	5020	5270	5020	6530	3530	5030	5112.36	0.49	0	155	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	310	-4.57	1.70	12	0.04	-1125.00	3024.00	10490	20240822	-51.00	4705	20241122	9.25	10490	-51.00	20240822	4705	9.25	20241122	10490	-51.00	20240822	4705	9.25	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
37	20241125	131310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	60	2	1.19	10873000	2127	9.26	5020	5270	5020	6530	3530	5030	5111.89	0.49	0	100	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	307	-4.52	1.68	12	0.04	-1125.00	3024.00	10490	20240822	-51.48	4705	20241122	8.18	10490	-51.48	20240822	4705	8.18	20241122	10490	-51.48	20240822	4705	8.18	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
38	20241125	121327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	200	2	3.98	10180220	1991	8.67	5020	5270	5020	6530	3530	5030	5113.12	0.49	0	100	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	315	-4.65	1.73	12	0.03	-1125.00	3024.00	10490	20240822	-50.14	4705	20241122	11.16	10490	-50.14	20240822	4705	11.16	20241122	10490	-50.14	20240822	4705	11.16	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
39	20241125	111320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	150	2	2.98	9320910	1827	7.95	5020	5180	5020	6530	3530	5030	5101.76	0.49	0	168	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	312	-4.60	1.71	12	0.03	-1125.00	3024.00	10490	20240822	-50.62	4705	20241122	10.10	10490	-50.62	20240822	4705	10.10	20241122	10490	-50.62	20240822	4705	10.10	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
40	20241125	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	80	2	1.59	3156800	623	2.71	5020	5120	5020	6530	3530	5030	5067.09	0.49	0	173	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	308	-4.54	1.69	12	0.01	-1125.00	3024.00	10490	20240822	-51.29	4705	20241122	8.61	10490	-51.29	20240822	4705	8.61	20241122	10490	-51.29	20240822	4705	8.61	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
41	20241125	091305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	0	3	0.00	1503960	299	1.30	5020	5030	5020	6530	3530	5030	5029.97	0.49	0	280	5393	5211	4958	4776	4523	5085	4650	30	1500	500	3420	10	1	6026990	303	-4.47	1.66	12	0.00	-1125.00	3024.00	10490	20240822	-52.05	4705	20241122	6.91	10490	-52.05	20240822	4705	6.91	20241122	10490	-52.05	20240822	4705	6.91	20241122	0.00	N	372800	500	30 억		29342	N	N	0	N	00	N
42	20241122	161153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5030	-100	5	-1.95	111959755	22813	419.05	5140	5140	4705	6660	3600	5130	4907.72	0.49	0	-429	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	10	1	6026990	303	-4.47	1.66	12	0.38	-1125.00	3024.00	10490	20240822	-52.05	4705	20241122	6.91	10490	-52.05	20240822	4705	6.91	20241122	10490	-52.05	20240822	4705	6.91	20241122	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
43	20241122	151209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5130	0	3	0.00	108308475	22090	405.77	5140	5140	4705	6660	3600	5130	4903.05	0.49	0	-376	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	10	1	6026990	309	-4.56	1.70	12	0.37	-1125.00	3024.00	10490	20240822	-51.10	4705	20241122	9.03	10490	-51.10	20240822	4705	9.03	20241122	10490	-51.10	20240822	4705	9.03	20241122	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
44	20241122	141210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4905	-225	5	-4.39	93449845	19101	350.86	5140	5140	4705	6660	3600	5130	4892.41	0.49	0	-341	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	5	1	6026990	296	-4.36	1.62	12	0.32	-1125.00	3024.00	10490	20240822	-53.24	4705	20241122	4.25	10490	-53.24	20240822	4705	4.25	20241122	10490	-53.24	20240822	4705	4.25	20241122	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
45	20241122	131205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4915	-215	5	-4.19	90485270	18501	339.84	5140	5140	4705	6660	3600	5130	4890.83	0.49	0	-268	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	5	1	6026990	296	-4.37	1.63	12	0.31	-1125.00	3024.00	10490	20240822	-53.15	4705	20241122	4.46	10490	-53.15	20240822	4705	4.46	20241122	10490	-53.15	20240822	4705	4.46	20241122	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
46	20241122	121215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4890	-240	5	-4.68	78055980	15969	293.33	5140	5140	4705	6660	3600	5130	4887.97	0.49	0	522	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	5	1	6026990	295	-4.35	1.62	12	0.26	-1125.00	3024.00	10490	20240822	-53.38	4705	20241122	3.93	10490	-53.38	20240822	4705	3.93	20241122	10490	-53.38	20240822	4705	3.93	20241122	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
47	20241122	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-30	5	-0.58	10649110	2103	38.63	5140	5140	5000	6660	3600	5130	5063.77	0.49	0	-142	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	10	1	6026990	307	-4.53	1.69	12	0.03	-1125.00	3024.00	10490	20240822	-51.38	4900	20240723	4.08	10490	-51.38	20240822	4900	4.08	20240723	10490	-51.38	20240822	4900	4.08	20240723	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
48	20241122	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-60	5	-1.17	7305840	1442	26.49	5140	5140	5000	6660	3600	5130	5066.46	0.49	0	-13	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	10	1	6026990	306	-4.51	1.68	12	0.02	-1125.00	3024.00	10490	20240822	-51.67	4900	20240723	3.47	10490	-51.67	20240822	4900	3.47	20240723	10490	-51.67	20240822	4900	3.47	20240723	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
49	20241122	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	6660	3600	5130	0.00	0.49	0	0	5373	5251	5118	4996	4863	5312	5057	30	1530	500	3480	10	1	6026990	309	-4.56	1.70	12	0.00	-1125.00	3024.00	10490	20240822	-51.10	4900	20240723	4.69	10490	-51.10	20240822	4900	4.69	20240723	10490	-51.10	20240822	4900	4.69	20240723	0.00	N	372800	500	30 억		29771	N	N	0	N	00	N
50	20241121	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	30	2	0.59	27521190	5444	33.84	5040	5240	4985	6630	3570	5100	5055.33	0.51	0	-970	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	309	-4.56	1.70	12	0.09	-1125.00	3024.00	10490	20240822	-51.10	4900	20240723	4.69	10490	-51.10	20240822	4900	4.69	20240723	10490	-51.10	20240822	4900	4.69	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
51	20241121	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	10	2	0.20	26466580	5238	32.56	5040	5240	4985	6630	3570	5100	5052.80	0.51	0	-879	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	308	-4.54	1.69	12	0.09	-1125.00	3024.00	10490	20240822	-51.29	4900	20240723	4.29	10490	-51.29	20240822	4900	4.29	20240723	10490	-51.29	20240822	4900	4.29	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
52	20241121	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	30	2	0.59	25238180	4997	31.06	5040	5240	4985	6630	3570	5100	5050.67	0.51	0	-645	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	309	-4.56	1.70	12	0.08	-1125.00	3024.00	10490	20240822	-51.10	4900	20240723	4.69	10490	-51.10	20240822	4900	4.69	20240723	10490	-51.10	20240822	4900	4.69	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
53	20241121	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	10	2	0.20	19161690	3793	23.58	5040	5240	4985	6630	3570	5100	5051.86	0.51	0	-603	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	308	-4.54	1.69	12	0.06	-1125.00	3024.00	10490	20240822	-51.29	4900	20240723	4.29	10490	-51.29	20240822	4900	4.29	20240723	10490	-51.29	20240822	4900	4.29	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
54	20241121	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-70	5	-1.37	17585830	3484	21.66	5040	5240	4985	6630	3570	5100	5047.60	0.51	0	-300	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	303	-4.47	1.66	12	0.06	-1125.00	3024.00	10490	20240822	-52.05	4900	20240723	2.65	10490	-52.05	20240822	4900	2.65	20240723	10490	-52.05	20240822	4900	2.65	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
55	20241121	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-20	5	-0.39	10746390	2121	13.18	5040	5240	5010	6630	3570	5100	5066.66	0.51	0	-253	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	306	-4.52	1.68	12	0.04	-1125.00	3024.00	10490	20240822	-51.57	4900	20240723	3.67	10490	-51.57	20240822	4900	3.67	20240723	10490	-51.57	20240822	4900	3.67	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
56	20241121	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	40	2	0.78	10064580	1986	12.35	5040	5240	5020	6630	3570	5100	5067.76	0.51	0	-172	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	310	-4.57	1.70	12	0.03	-1125.00	3024.00	10490	20240822	-51.00	4900	20240723	4.90	10490	-51.00	20240822	4900	4.90	20240723	10490	-51.00	20240822	4900	4.90	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
57	20241121	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	140	2	2.75	1175220	232	1.44	5040	5240	5040	6630	3570	5100	5065.60	0.51	0	17	5443	5271	5128	4956	4813	5200	4885	30	1530	500	3460	10	1	6026990	316	-4.66	1.73	12	0.00	-1125.00	3024.00	10490	20240822	-50.05	4900	20240723	6.94	10490	-50.05	20240822	4900	6.94	20240723	10490	-50.05	20240822	4900	6.94	20240723	0.00	N	372800	500	30 억		30701	N	N	0	N	00	N
58	20241120	161207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-40	5	-0.78	81859405	16085	626.36	5110	5300	4985	6680	3600	5140	5089.18	0.44	0	4139	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	307	-4.53	1.69	12	0.27	-1125.00	3024.00	10490	20240822	-51.38	4900	20240723	4.08	10490	-51.38	20240822	4900	4.08	20240723	10490	-51.38	20240822	4900	4.08	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
59	20241120	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-90	5	-1.75	74323215	14607	568.81	5110	5300	4985	6680	3600	5140	5088.19	0.44	0	5067	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	304	-4.49	1.67	12	0.24	-1125.00	3024.00	10490	20240822	-51.86	4900	20240723	3.06	10490	-51.86	20240822	4900	3.06	20240723	10490	-51.86	20240822	4900	3.06	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
60	20241120	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	34525420	6689	260.48	5110	5300	5030	6680	3600	5140	5161.52	0.44	0	1170	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	307	-4.52	1.68	12	0.11	-1125.00	3024.00	10490	20240822	-51.48	4900	20240723	3.88	10490	-51.48	20240822	4900	3.88	20240723	10490	-51.48	20240822	4900	3.88	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
61	20241120	131227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	50	2	0.97	26954410	5207	202.76	5110	5300	5030	6680	3600	5140	5176.57	0.44	0	1169	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	313	-4.61	1.72	12	0.09	-1125.00	3024.00	10490	20240822	-50.52	4900	20240723	5.92	10490	-50.52	20240822	4900	5.92	20240723	10490	-50.52	20240822	4900	5.92	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
62	20241120	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	80	2	1.56	19937610	3841	149.57	5110	5300	5030	6680	3600	5140	5190.73	0.44	0	826	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	315	-4.64	1.73	12	0.06	-1125.00	3024.00	10490	20240822	-50.24	4900	20240723	6.53	10490	-50.24	20240822	4900	6.53	20240723	10490	-50.24	20240822	4900	6.53	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
63	20241120	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	90	2	1.75	13338390	2572	100.16	5110	5300	5030	6680	3600	5140	5186.00	0.44	0	47	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	315	-4.65	1.73	12	0.04	-1125.00	3024.00	10490	20240822	-50.14	4900	20240723	6.73	10490	-50.14	20240822	4900	6.73	20240723	10490	-50.14	20240822	4900	6.73	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
64	20241120	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	4259600	836	32.55	5110	5140	5030	6680	3600	5140	5095.22	0.44	0	-136	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	307	-4.52	1.68	12	0.01	-1125.00	3024.00	10490	20240822	-51.48	4900	20240723	3.88	10490	-51.48	20240822	4900	3.88	20240723	10490	-51.48	20240822	4900	3.88	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
65	20241120	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	241000	47	1.83	5110	5140	5110	6680	3600	5140	5127.66	0.44	0	-5	5546	5342	5216	5012	4886	5280	4950	30	1540	500	3490	10	1	6026990	310	-4.57	1.70	12	0.00	-1125.00	3024.00	10490	20240822	-51.00	4900	20240723	4.90	10490	-51.00	20240822	4900	4.90	20240723	10490	-51.00	20240822	4900	4.90	20240723	0.00	N	372800	500	30 억		26553	N	N	0	N	00	N
66	20241119	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	60	2	1.18	13300640	2552	48.34	5210	5420	5090	6600	3560	5080	5213.52	0.44	0	250	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	310	-4.57	1.70	12	0.04	-1125.00	3024.00	10490	20240822	-51.00	4900	20240723	4.90	10490	-51.00	20240822	4900	4.90	20240723	10490	-51.00	20240822	4900	4.90	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
67	20241119	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	190	2	3.74	10776500	2063	39.08	5210	5420	5090	6600	3560	5080	5223.70	0.44	0	272	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	318	-4.68	1.74	12	0.03	-1125.00	3024.00	10490	20240822	-49.76	4900	20240723	7.55	10490	-49.76	20240822	4900	7.55	20240723	10490	-49.76	20240822	4900	7.55	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
68	20241119	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	170	2	3.35	8918760	1713	32.45	5210	5420	5090	6600	3560	5080	5206.51	0.44	0	292	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	316	-4.67	1.74	12	0.03	-1125.00	3024.00	10490	20240822	-49.95	4900	20240723	7.14	10490	-49.95	20240822	4900	7.14	20240723	10490	-49.95	20240822	4900	7.14	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
69	20241119	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	150	2	2.95	8310120	1597	30.25	5210	5420	5090	6600	3560	5080	5203.58	0.44	0	290	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	315	-4.65	1.73	12	0.03	-1125.00	3024.00	10490	20240822	-50.14	4900	20240723	6.73	10490	-50.14	20240822	4900	6.73	20240723	10490	-50.14	20240822	4900	6.73	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
70	20241119	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	170	2	3.35	6455930	1242	23.53	5210	5420	5090	6600	3560	5080	5198.01	0.44	0	288	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	316	-4.67	1.74	12	0.02	-1125.00	3024.00	10490	20240822	-49.95	4900	20240723	7.14	10490	-49.95	20240822	4900	7.14	20240723	10490	-49.95	20240822	4900	7.14	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
71	20241119	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	200	2	3.94	4440360	855	16.20	5210	5420	5090	6600	3560	5080	5193.40	0.44	0	241	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	318	-4.69	1.75	12	0.01	-1125.00	3024.00	10490	20240822	-49.67	4900	20240723	7.76	10490	-49.67	20240822	4900	7.76	20240723	10490	-49.67	20240822	4900	7.76	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
72	20241119	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	100	2	1.97	1541280	300	5.68	5210	5210	5090	6600	3560	5080	5137.60	0.44	0	26	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	312	-4.60	1.71	12	0.00	-1125.00	3024.00	10490	20240822	-50.62	4900	20240723	5.71	10490	-50.62	20240822	4900	5.71	20240723	10490	-50.62	20240822	4900	5.71	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
73	20241119	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	100	2	1.97	86850	17	0.32	5210	5210	5090	6600	3560	5080	5108.82	0.44	0	0	5506	5292	5186	4972	4866	5240	4920	30	1520	500	3450	10	1	6026990	312	-4.60	1.71	12	0.00	-1125.00	3024.00	10490	20240822	-50.62	4900	20240723	5.71	10490	-50.62	20240822	4900	5.71	20240723	10490	-50.62	20240822	4900	5.71	20240723	0.00	N	372800	500	30 억		26302	N	N	0	N	00	N
74	20241118	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-180	5	-3.42	27259090	5279	46.34	5150	5400	5080	6830	3690	5260	5163.68	0.44	0	1	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	306	-4.52	1.68	12	0.09	-1125.00	3024.00	10490	20240822	-51.57	4900	20240723	3.67	10490	-51.57	20240822	4900	3.67	20240723	10490	-51.57	20240822	4900	3.67	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
75	20241118	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-120	5	-2.28	21431080	4133	36.28	5150	5400	5140	6830	3690	5260	5185.36	0.44	0	1	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	310	-4.57	1.70	12	0.07	-1125.00	3024.00	10490	20240822	-51.00	4900	20240723	4.90	10490	-51.00	20240822	4900	4.90	20240723	10490	-51.00	20240822	4900	4.90	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
76	20241118	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-80	5	-1.52	9232850	1760	15.45	5150	5400	5150	6830	3690	5260	5245.94	0.44	0	-231	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	312	-4.60	1.71	12	0.03	-1125.00	3024.00	10490	20240822	-50.62	4900	20240723	5.71	10490	-50.62	20240822	4900	5.71	20240723	10490	-50.62	20240822	4900	5.71	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
77	20241118	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	0	3	0.00	6241730	1186	10.41	5150	5400	5150	6830	3690	5260	5262.84	0.44	0	-171	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	317	-4.68	1.74	12	0.02	-1125.00	3024.00	10490	20240822	-49.86	4900	20240723	7.35	10490	-49.86	20240822	4900	7.35	20240723	10490	-49.86	20240822	4900	7.35	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
78	20241118	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	0	3	0.00	5999770	1140	10.01	5150	5400	5150	6830	3690	5260	5262.96	0.44	0	-151	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	317	-4.68	1.74	12	0.02	-1125.00	3024.00	10490	20240822	-49.86	4900	20240723	7.35	10490	-49.86	20240822	4900	7.35	20240723	10490	-49.86	20240822	4900	7.35	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
79	20241118	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	5789340	1100	9.66	5150	5400	5150	6830	3690	5260	5263.04	0.44	0	-113	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	318	-4.69	1.75	12	0.02	-1125.00	3024.00	10490	20240822	-49.67	4900	20240723	7.76	10490	-49.67	20240822	4900	7.76	20240723	10490	-49.67	20240822	4900	7.76	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
80	20241118	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	30	2	0.57	3885990	737	6.47	5150	5400	5150	6830	3690	5260	5272.71	0.44	0	-100	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	319	-4.70	1.75	12	0.01	-1125.00	3024.00	10490	20240822	-49.57	4900	20240723	7.96	10490	-49.57	20240822	4900	7.96	20240723	10490	-49.57	20240822	4900	7.96	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
81	20241118	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	0	3	0.00	230520	44	0.39	5150	5260	5150	6830	3690	5260	5239.09	0.44	0	-4	5546	5402	5216	5072	4886	5310	4980	30	1570	500	3570	10	1	6026990	317	-4.68	1.74	12	0.00	-1125.00	3024.00	10490	20240822	-49.86	4900	20240723	7.35	10490	-49.86	20240822	4900	7.35	20240723	10490	-49.86	20240822	4900	7.35	20240723	0.00	N	372800	500	30 억		26289	N	N	0	N	00	N
82	20241115	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-100	5	-1.87	59468990	11392	279.90	5340	5360	5030	6960	3760	5360	5220.24	0.46	0	-1635	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	317	-4.68	1.74	12	0.19	-1125.00	3024.00	10490	20240822	-49.86	4900	20240723	7.35	10490	-49.86	20240822	4900	7.35	20240723	10490	-49.86	20240822	4900	7.35	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
83	20241115	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-100	5	-1.87	45506030	8737	214.67	5340	5360	5030	6960	3760	5360	5208.43	0.46	0	-1539	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	317	-4.68	1.74	12	0.14	-1125.00	3024.00	10490	20240822	-49.86	4900	20240723	7.35	10490	-49.86	20240822	4900	7.35	20240723	10490	-49.86	20240822	4900	7.35	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
84	20241115	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-30	5	-0.56	38056980	7340	180.34	5340	5360	5030	6960	3760	5360	5184.87	0.46	0	-788	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	321	-4.74	1.76	12	0.12	-1125.00	3024.00	10490	20240822	-49.19	4900	20240723	8.78	10490	-49.19	20240822	4900	8.78	20240723	10490	-49.19	20240822	4900	8.78	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
85	20241115	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-190	5	-3.54	31694550	6117	150.29	5340	5360	5030	6960	3760	5360	5181.39	0.46	0	47	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	312	-4.60	1.71	12	0.10	-1125.00	3024.00	10490	20240822	-50.71	4900	20240723	5.51	10490	-50.71	20240822	4900	5.51	20240723	10490	-50.71	20240822	4900	5.51	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
86	20241115	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-150	5	-2.80	22117740	4252	104.47	5340	5360	5030	6960	3760	5360	5201.73	0.46	0	-584	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	314	-4.63	1.72	12	0.07	-1125.00	3024.00	10490	20240822	-50.33	4900	20240723	6.33	10490	-50.33	20240822	4900	6.33	20240723	10490	-50.33	20240822	4900	6.33	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
87	20241115	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-60	5	-1.12	21589030	4150	101.97	5340	5360	5030	6960	3760	5360	5202.18	0.46	0	-653	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	319	-4.71	1.75	12	0.07	-1125.00	3024.00	10490	20240822	-49.48	4900	20240723	8.16	10490	-49.48	20240822	4900	8.16	20240723	10490	-49.48	20240822	4900	8.16	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
88	20241115	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-260	5	-4.85	20111150	3863	94.91	5340	5360	5030	6960	3760	5360	5206.10	0.46	0	-585	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	307	-4.53	1.69	12	0.06	-1125.00	3024.00	10490	20240822	-51.38	4900	20240723	4.08	10490	-51.38	20240822	4900	4.08	20240723	10490	-51.38	20240822	4900	4.08	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
89	20241115	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-60	5	-1.12	1380090	259	6.36	5340	5360	5300	6960	3760	5360	5328.53	0.46	0	-33	6033	5696	5463	5126	4893	5580	5010	30	1600	500	3640	10	1	6026990	319	-4.71	1.75	12	0.00	-1125.00	3024.00	10490	20240822	-49.48	4900	20240723	8.16	10490	-49.48	20240822	4900	8.16	20240723	10490	-49.48	20240822	4900	8.16	20240723	0.00	N	372800	500	30 억		27760	N	N	0	N	00	N
90	20241114	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	20	2	0.37	21681330	3974	68.71	5390	5800	5230	7000	3780	5390	5455.80	0.47	0	-340	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	326	-4.81	1.79	12	0.07	-1125.00	3024.00	10490	20240822	-48.43	4900	20240723	10.41	10490	-48.43	20240822	4900	10.41	20240723	10490	-48.43	20240822	4900	10.41	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
91	20241114	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	20	2	0.37	21113150	3867	66.86	5390	5800	5230	7000	3780	5390	5459.83	0.47	0	-347	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	326	-4.81	1.79	12	0.06	-1125.00	3024.00	10490	20240822	-48.43	4900	20240723	10.41	10490	-48.43	20240822	4900	10.41	20240723	10490	-48.43	20240822	4900	10.41	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
92	20241114	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	30	2	0.56	18872120	3449	59.63	5390	5800	5230	7000	3780	5390	5471.77	0.47	0	-270	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	327	-4.82	1.79	12	0.06	-1125.00	3024.00	10490	20240822	-48.33	4900	20240723	10.61	10490	-48.33	20240822	4900	10.61	20240723	10490	-48.33	20240822	4900	10.61	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
93	20241114	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	40	2	0.74	18575890	3394	58.68	5390	5800	5230	7000	3780	5390	5473.16	0.47	0	-265	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	327	-4.83	1.80	12	0.06	-1125.00	3024.00	10490	20240822	-48.24	4900	20240723	10.82	10490	-48.24	20240822	4900	10.82	20240723	10490	-48.24	20240822	4900	10.82	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
94	20241114	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	50	2	0.93	17327190	3164	54.70	5390	5800	5230	7000	3780	5390	5476.36	0.47	0	-209	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	328	-4.84	1.80	12	0.05	-1125.00	3024.00	10490	20240822	-48.14	4900	20240723	11.02	10490	-48.14	20240822	4900	11.02	20240723	10490	-48.14	20240822	4900	11.02	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
95	20241114	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	60	2	1.11	13085020	2361	40.82	5390	5800	5390	7000	3780	5390	5542.15	0.47	0	-262	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	328	-4.84	1.80	12	0.04	-1125.00	3024.00	10490	20240822	-48.05	4900	20240723	11.22	10490	-48.05	20240822	4900	11.22	20240723	10490	-48.05	20240822	4900	11.22	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
96	20241114	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	280	2	5.19	4416750	793	13.71	5390	5800	5390	7000	3780	5390	5569.67	0.47	0	-153	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	342	-5.04	1.88	12	0.01	-1125.00	3024.00	10490	20240822	-45.95	4900	20240723	15.71	10490	-45.95	20240822	4900	15.71	20240723	10490	-45.95	20240822	4900	15.71	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
97	20241114	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	0.47	0	0	6136	5762	5576	5202	5016	5670	5110	30	1610	500	3660	10	1	6026990	325	-4.79	1.78	12	0.00	-1125.00	3024.00	10490	20240822	-48.62	4900	20240723	10.00	10490	-48.62	20240822	4900	10.00	20240723	10490	-48.62	20240822	4900	10.00	20240723	0.00	N	372800	500	30 억		28099	N	N	0	N	00	N
98	20241113	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-310	5	-5.44	31377620	5671	134.70	5920	5950	5390	7410	3990	5700	5533.00	0.49	0	-1220	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	325	-4.79	1.78	12	0.09	-1125.00	3024.00	10490	20240822	-48.62	4900	20240723	10.00	10490	-48.62	20240822	4900	10.00	20240723	10490	-48.62	20240822	4900	10.00	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
99	20241113	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-220	5	-3.86	30768550	5558	132.02	5920	5950	5390	7410	3990	5700	5535.90	0.49	0	-1215	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	330	-4.87	1.81	12	0.09	-1125.00	3024.00	10490	20240822	-47.76	4900	20240723	11.84	10490	-47.76	20240822	4900	11.84	20240723	10490	-47.76	20240822	4900	11.84	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
100	20241113	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-180	5	-3.16	22218210	3987	94.70	5920	5950	5430	7410	3990	5700	5572.66	0.49	0	-719	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	333	-4.91	1.83	12	0.07	-1125.00	3024.00	10490	20240822	-47.38	4900	20240723	12.65	10490	-47.38	20240822	4900	12.65	20240723	10490	-47.38	20240822	4900	12.65	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
101	20241113	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-170	5	-2.98	21665260	3887	92.33	5920	5950	5430	7410	3990	5700	5573.77	0.49	0	-654	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	333	-4.92	1.83	12	0.06	-1125.00	3024.00	10490	20240822	-47.28	4900	20240723	12.86	10490	-47.28	20240822	4900	12.86	20240723	10490	-47.28	20240822	4900	12.86	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
102	20241113	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-50	5	-0.88	15798640	2819	66.96	5920	5950	5490	7410	3990	5700	5604.34	0.49	0	-498	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	341	-5.02	1.87	12	0.05	-1125.00	3024.00	10490	20240822	-46.14	4900	20240723	15.31	10490	-46.14	20240822	4900	15.31	20240723	10490	-46.14	20240822	4900	15.31	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
103	20241113	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-180	5	-3.16	14031410	2505	59.50	5920	5950	5490	7410	3990	5700	5601.36	0.49	0	-334	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	333	-4.91	1.83	12	0.04	-1125.00	3024.00	10490	20240822	-47.38	4900	20240723	12.65	10490	-47.38	20240822	4900	12.65	20240723	10490	-47.38	20240822	4900	12.65	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
104	20241113	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-200	5	-3.51	10640530	1890	44.89	5920	5950	5490	7410	3990	5700	5629.91	0.49	0	-327	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	331	-4.89	1.82	12	0.03	-1125.00	3024.00	10490	20240822	-47.57	4900	20240723	12.24	10490	-47.57	20240822	4900	12.24	20240723	10490	-47.57	20240822	4900	12.24	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
105	20241113	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	0	3	0.00	4038210	699	16.60	5920	5950	5700	7410	3990	5700	5777.12	0.49	0	-133	6173	5936	5653	5416	5133	6055	5535	30	1710	500	3870	10	1	6026990	344	-5.07	1.88	12	0.01	-1125.00	3024.00	10490	20240822	-45.66	4900	20240723	16.33	10490	-45.66	20240822	4900	16.33	20240723	10490	-45.66	20240822	4900	16.33	20240723	0.00	N	372800	500	30 억		29241	N	N	0	N	00	N
106	20241112	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	200	2	3.64	23258790	4158	66.09	5590	5890	5370	7150	3850	5500	5593.74	0.49	0	-245	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	344	-5.07	1.88	12	0.07	-1125.00	3024.00	10490	20240822	-45.66	4900	20240723	16.33	10490	-45.66	20240822	4900	16.33	20240723	10490	-45.66	20240822	4900	16.33	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
107	20241112	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	270	2	4.91	20800610	3723	59.18	5590	5890	5370	7150	3850	5500	5587.06	0.49	0	-276	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	348	-5.13	1.91	12	0.06	-1125.00	3024.00	10490	20240822	-45.00	4900	20240723	17.76	10490	-45.00	20240822	4900	17.76	20240723	10490	-45.00	20240822	4900	17.76	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
108	20241112	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	40	2	0.73	8582410	1584	25.18	5590	5590	5370	7150	3850	5500	5418.19	0.49	0	-393	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	334	-4.92	1.83	12	0.03	-1125.00	3024.00	10490	20240822	-47.19	4900	20240723	13.06	10490	-47.19	20240822	4900	13.06	20240723	10490	-47.19	20240822	4900	13.06	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
109	20241112	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-40	5	-0.73	6867550	1270	20.19	5590	5590	5370	7150	3850	5500	5407.52	0.49	0	-327	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	329	-4.85	1.81	12	0.02	-1125.00	3024.00	10490	20240822	-47.95	4900	20240723	11.43	10490	-47.95	20240822	4900	11.43	20240723	10490	-47.95	20240822	4900	11.43	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
110	20241112	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-40	5	-0.73	6769320	1252	19.90	5590	5590	5370	7150	3850	5500	5406.81	0.49	0	-319	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	329	-4.85	1.81	12	0.02	-1125.00	3024.00	10490	20240822	-47.95	4900	20240723	11.43	10490	-47.95	20240822	4900	11.43	20240723	10490	-47.95	20240822	4900	11.43	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
111	20241112	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-30	5	-0.55	6671450	1234	19.62	5590	5590	5370	7150	3850	5500	5406.36	0.49	0	-308	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	330	-4.86	1.81	12	0.02	-1125.00	3024.00	10490	20240822	-47.86	4900	20240723	11.63	10490	-47.86	20240822	4900	11.63	20240723	10490	-47.86	20240822	4900	11.63	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
112	20241112	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-110	5	-2.00	4260360	789	12.54	5590	5590	5370	7150	3850	5500	5399.70	0.49	0	-122	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	325	-4.79	1.78	12	0.01	-1125.00	3024.00	10490	20240822	-48.62	4900	20240723	10.00	10490	-48.62	20240822	4900	10.00	20240723	10490	-48.62	20240822	4900	10.00	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
113	20241112	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-110	5	-2.00	2683520	496	7.88	5590	5590	5370	7150	3850	5500	5410.32	0.49	0	-74	5853	5676	5473	5296	5093	5575	5195	30	1650	500	3740	10	1	6026990	325	-4.79	1.78	12	0.01	-1125.00	3024.00	10490	20240822	-48.62	4900	20240723	10.00	10490	-48.62	20240822	4900	10.00	20240723	10490	-48.62	20240822	4900	10.00	20240723	0.00	N	372800	500	30 억		29361	N	N	0	N	00	N
114	20241111	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-40	5	-0.72	33644160	6238	194.63	5540	5650	5270	7200	3880	5540	5393.42	0.51	0	-1145	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	331	-4.89	1.82	12	0.10	-1125.00	3024.00	10490	20240822	-47.57	4900	20240723	12.24	10490	-47.57	20240822	4900	12.24	20240723	10490	-47.57	20240822	4900	12.24	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
115	20241111	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-40	5	-0.72	31698570	5885	183.62	5540	5610	5270	7200	3880	5540	5386.33	0.51	0	-1061	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	331	-4.89	1.82	12	0.10	-1125.00	3024.00	10490	20240822	-47.57	4900	20240723	12.24	10490	-47.57	20240822	4900	12.24	20240723	10490	-47.57	20240822	4900	12.24	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
116	20241111	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-210	5	-3.79	14256390	2652	82.75	5540	5610	5270	7200	3880	5540	5375.71	0.51	0	-1042	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	321	-4.74	1.76	12	0.04	-1125.00	3024.00	10490	20240822	-49.19	4900	20240723	8.78	10490	-49.19	20240822	4900	8.78	20240723	10490	-49.19	20240822	4900	8.78	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
117	20241111	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-240	5	-4.33	14139340	2630	82.06	5540	5610	5270	7200	3880	5540	5376.17	0.51	0	-1041	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	319	-4.71	1.75	12	0.04	-1125.00	3024.00	10490	20240822	-49.48	4900	20240723	8.16	10490	-49.48	20240822	4900	8.16	20240723	10490	-49.48	20240822	4900	8.16	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
118	20241111	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-220	5	-3.97	11757440	2181	68.05	5540	5610	5320	7200	3880	5540	5390.85	0.51	0	-936	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	321	-4.73	1.76	12	0.04	-1125.00	3024.00	10490	20240822	-49.29	4900	20240723	8.57	10490	-49.29	20240822	4900	8.57	20240723	10490	-49.29	20240822	4900	8.57	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
119	20241111	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-150	5	-2.71	8279520	1531	47.77	5540	5610	5350	7200	3880	5540	5407.92	0.51	0	-333	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	325	-4.79	1.78	12	0.03	-1125.00	3024.00	10490	20240822	-48.62	4900	20240723	10.00	10490	-48.62	20240822	4900	10.00	20240723	10490	-48.62	20240822	4900	10.00	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
120	20241111	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-130	5	-2.35	2049260	375	11.70	5540	5610	5400	7200	3880	5540	5464.69	0.51	0	-226	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	326	-4.81	1.79	12	0.01	-1125.00	3024.00	10490	20240822	-48.43	4900	20240723	10.41	10490	-48.43	20240822	4900	10.41	20240723	10490	-48.43	20240822	4900	10.41	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
121	20241111	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-110	5	-1.99	768640	139	4.34	5540	5610	5430	7200	3880	5540	5529.78	0.51	0	-87	5693	5616	5493	5416	5293	5655	5455	30	1660	500	3760	10	1	6026990	327	-4.83	1.80	12	0.00	-1125.00	3024.00	10490	20240822	-48.24	4900	20240723	10.82	10490	-48.24	20240822	4900	10.82	20240723	10490	-48.24	20240822	4900	10.82	20240723	0.00	N	372800	500	30 억		30457	N	N	0	N	00	N
122	20241108	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	30	2	0.54	17480120	3205	82.73	5510	5570	5370	7160	3860	5510	5454.02	0.50	0	295	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	334	-4.92	1.83	12	0.05	-1125.00	3024.00	10490	20240822	-47.19	4900	20240723	13.06	10490	-47.19	20240822	4900	13.06	20240723	10490	-47.19	20240822	4900	13.06	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
123	20241108	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	20	2	0.36	17129740	3141	81.08	5510	5570	5370	7160	3860	5510	5453.59	0.50	0	305	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	333	-4.92	1.83	12	0.05	-1125.00	3024.00	10490	20240822	-47.28	4900	20240723	12.86	10490	-47.28	20240822	4900	12.86	20240723	10490	-47.28	20240822	4900	12.86	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
124	20241108	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	20	2	0.36	16893240	3098	79.97	5510	5570	5370	7160	3860	5510	5452.95	0.50	0	321	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	333	-4.92	1.83	12	0.05	-1125.00	3024.00	10490	20240822	-47.28	4900	20240723	12.86	10490	-47.28	20240822	4900	12.86	20240723	10490	-47.28	20240822	4900	12.86	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
125	20241108	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	20	2	0.36	16683100	3060	78.99	5510	5570	5370	7160	3860	5510	5451.99	0.50	0	357	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	333	-4.92	1.83	12	0.05	-1125.00	3024.00	10490	20240822	-47.28	4900	20240723	12.86	10490	-47.28	20240822	4900	12.86	20240723	10490	-47.28	20240822	4900	12.86	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
126	20241108	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	10	2	0.18	14578830	2674	69.02	5510	5570	5370	7160	3860	5510	5452.07	0.50	0	341	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	333	-4.91	1.83	12	0.04	-1125.00	3024.00	10490	20240822	-47.38	4900	20240723	12.65	10490	-47.38	20240822	4900	12.65	20240723	10490	-47.38	20240822	4900	12.65	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
127	20241108	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-30	5	-0.54	11965280	2198	56.74	5510	5570	5370	7160	3860	5510	5443.71	0.50	0	313	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	330	-4.87	1.81	12	0.04	-1125.00	3024.00	10490	20240822	-47.76	4900	20240723	11.84	10490	-47.76	20240822	4900	11.84	20240723	10490	-47.76	20240822	4900	11.84	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
128	20241108	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-60	5	-1.09	8699100	1601	41.33	5510	5570	5370	7160	3860	5510	5433.54	0.50	0	235	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	328	-4.84	1.80	12	0.03	-1125.00	3024.00	10490	20240822	-48.05	4900	20240723	11.22	10490	-48.05	20240822	4900	11.22	20240723	10490	-48.05	20240822	4900	11.22	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
129	20241108	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-60	5	-1.09	1750680	322	8.31	5510	5510	5430	7160	3860	5510	5436.89	0.50	0	110	5876	5692	5476	5292	5076	5710	5310	30	1650	500	3740	10	1	6026990	328	-4.84	1.80	12	0.01	-1125.00	3024.00	10490	20240822	-48.05	4900	20240723	11.22	10490	-48.05	20240822	4900	11.22	20240723	10490	-48.05	20240822	4900	11.22	20240723	0.00	N	372800	500	30 억		30157	N	N	0	N	00	N
130	20241107	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	0	3	0.00	21378840	3874	71.12	5510	5660	5260	7160	3860	5510	5518.54	0.51	0	-319	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	332	-4.90	1.82	12	0.06	-1125.00	3024.00	10490	20240822	-47.47	4900	20240723	12.45	10490	-47.47	20240822	4900	12.45	20240723	10490	-47.47	20240822	4900	12.45	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
131	20241107	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	50	2	0.91	21219050	3845	70.59	5510	5660	5260	7160	3860	5510	5518.61	0.51	0	-316	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	335	-4.94	1.84	12	0.06	-1125.00	3024.00	10490	20240822	-47.00	4900	20240723	13.47	10490	-47.00	20240822	4900	13.47	20240723	10490	-47.00	20240822	4900	13.47	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
132	20241107	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	90	2	1.63	12224630	2200	40.39	5510	5660	5510	7160	3860	5510	5556.65	0.51	0	-307	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	338	-4.98	1.85	12	0.04	-1125.00	3024.00	10490	20240822	-46.62	4900	20240723	14.29	10490	-46.62	20240822	4900	14.29	20240723	10490	-46.62	20240822	4900	14.29	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
133	20241107	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	40	2	0.73	11593710	2087	38.31	5510	5660	5510	7160	3860	5510	5555.20	0.51	0	-284	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	334	-4.93	1.84	12	0.03	-1125.00	3024.00	10490	20240822	-47.09	4900	20240723	13.27	10490	-47.09	20240822	4900	13.27	20240723	10490	-47.09	20240822	4900	13.27	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
134	20241107	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	0	3	0.00	10077310	1814	33.30	5510	5660	5510	7160	3860	5510	5555.30	0.51	0	-105	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	332	-4.90	1.82	12	0.03	-1125.00	3024.00	10490	20240822	-47.47	4900	20240723	12.45	10490	-47.47	20240822	4900	12.45	20240723	10490	-47.47	20240822	4900	12.45	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
135	20241107	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	40	2	0.73	4128990	742	13.62	5510	5620	5510	7160	3860	5510	5564.68	0.51	0	-137	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	334	-4.93	1.84	12	0.01	-1125.00	3024.00	10490	20240822	-47.09	4900	20240723	13.27	10490	-47.09	20240822	4900	13.27	20240723	10490	-47.09	20240822	4900	13.27	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
136	20241107	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	70	2	1.27	2004160	360	6.61	5510	5620	5510	7160	3860	5510	5567.11	0.51	0	-121	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	336	-4.96	1.85	12	0.01	-1125.00	3024.00	10490	20240822	-46.81	4900	20240723	13.88	10490	-46.81	20240822	4900	13.88	20240723	10490	-46.81	20240822	4900	13.88	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
137	20241107	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	30	2	0.54	1781400	320	5.87	5510	5620	5510	7160	3860	5510	5566.88	0.51	0	-96	5970	5740	5620	5390	5270	5680	5330	30	1650	500	3740	10	1	6026990	334	-4.92	1.83	12	0.01	-1125.00	3024.00	10490	20240822	-47.19	4900	20240723	13.06	10490	-47.19	20240822	4900	13.06	20240723	10490	-47.19	20240822	4900	13.06	20240723	0.00	N	372800	500	30 억		30462	N	N	0	N	00	N
138	20241106	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-90	5	-1.61	30449160	5447	99.76	5750	5850	5500	7280	3920	5600	5590.08	0.51	0	-133	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	332	-4.90	1.82	12	0.09	-1125.00	3024.00	10490	20240822	-47.47	4900	20240723	12.45	10490	-47.47	20240822	4900	12.45	20240723	10490	-47.47	20240822	4900	12.45	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
139	20241106	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	25993020	4640	84.98	5750	5850	5500	7280	3920	5600	5601.94	0.51	0	-312	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	338	-4.99	1.86	12	0.08	-1125.00	3024.00	10490	20240822	-46.52	4900	20240723	14.49	10490	-46.52	20240822	4900	14.49	20240723	10490	-46.52	20240822	4900	14.49	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
140	20241106	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	0	3	0.00	23659960	4221	77.31	5750	5850	5500	7280	3920	5600	5605.30	0.51	0	-341	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	338	-4.98	1.85	12	0.07	-1125.00	3024.00	10490	20240822	-46.62	4900	20240723	14.29	10490	-46.62	20240822	4900	14.29	20240723	10490	-46.62	20240822	4900	14.29	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
141	20241106	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	20	2	0.36	15876780	2819	51.63	5750	5850	5560	7280	3920	5600	5632.06	0.51	0	-326	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	339	-5.00	1.86	12	0.05	-1125.00	3024.00	10490	20240822	-46.43	4900	20240723	14.69	10490	-46.43	20240822	4900	14.69	20240723	10490	-46.43	20240822	4900	14.69	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
142	20241106	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	0	3	0.00	14684490	2605	47.71	5750	5850	5570	7280	3920	5600	5637.04	0.51	0	-317	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	338	-4.98	1.85	12	0.04	-1125.00	3024.00	10490	20240822	-46.62	4900	20240723	14.29	10490	-46.62	20240822	4900	14.29	20240723	10490	-46.62	20240822	4900	14.29	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
143	20241106	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	70	2	1.25	12231990	2167	39.69	5750	5850	5570	7280	3920	5600	5644.67	0.51	0	-393	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	342	-5.04	1.88	12	0.04	-1125.00	3024.00	10490	20240822	-45.95	4900	20240723	15.71	10490	-45.95	20240822	4900	15.71	20240723	10490	-45.95	20240822	4900	15.71	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
144	20241106	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	60	2	1.07	5561690	980	17.95	5750	5850	5570	7280	3920	5600	5675.19	0.51	0	-362	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	341	-5.03	1.87	12	0.02	-1125.00	3024.00	10490	20240822	-46.04	4900	20240723	15.51	10490	-46.04	20240822	4900	15.51	20240723	10490	-46.04	20240822	4900	15.51	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
145	20241106	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	331410	59	1.08	5750	5750	5610	7280	3920	5600	5617.12	0.51	0	56	5780	5690	5620	5530	5460	5655	5495	30	1680	500	3800	10	1	6026990	338	-4.99	1.86	12	0.00	-1125.00	3024.00	10490	20240822	-46.52	4900	20240723	14.49	10490	-46.52	20240822	4900	14.49	20240723	10490	-46.52	20240822	4900	14.49	20240723	0.00	N	372800	500	30 억		30589	N	N	0	N	00	N
146	20241105	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-50	5	-0.88	30421620	5460	107.71	5650	5710	5550	7340	3960	5650	5571.73	0.51	0	32	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	338	-4.98	1.85	12	0.09	-1125.00	3024.00	10490	20240822	-46.62	4900	20240723	14.29	10490	-46.62	20240822	4900	14.29	20240723	10490	-46.62	20240822	4900	14.29	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
147	20241105	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	30	2	0.53	28621200	5139	101.38	5650	5710	5550	7340	3960	5650	5569.41	0.51	0	-37	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	342	-5.05	1.88	12	0.09	-1125.00	3024.00	10490	20240822	-45.85	4900	20240723	15.92	10490	-45.85	20240822	4900	15.92	20240723	10490	-45.85	20240822	4900	15.92	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
148	20241105	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	0	3	0.00	27692000	4975	98.15	5650	5700	5550	7340	3960	5650	5566.23	0.51	0	-30	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	341	-5.02	1.87	12	0.08	-1125.00	3024.00	10490	20240822	-46.14	4900	20240723	15.31	10490	-46.14	20240822	4900	15.31	20240723	10490	-46.14	20240822	4900	15.31	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
149	20241105	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-100	5	-1.77	20524140	3686	72.72	5650	5670	5550	7340	3960	5650	5568.13	0.51	0	379	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	334	-4.93	1.84	12	0.06	-1125.00	3024.00	10490	20240822	-47.09	4900	20240723	13.27	10490	-47.09	20240822	4900	13.27	20240723	10490	-47.09	20240822	4900	13.27	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
150	20241105	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-70	5	-1.24	17964850	3225	63.62	5650	5670	5550	7340	3960	5650	5570.50	0.51	0	379	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	336	-4.96	1.85	12	0.05	-1125.00	3024.00	10490	20240822	-46.81	4900	20240723	13.88	10490	-46.81	20240822	4900	13.88	20240723	10490	-46.81	20240822	4900	13.88	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
151	20241105	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-80	5	-1.42	15831800	2841	56.05	5650	5670	5550	7340	3960	5650	5572.62	0.51	0	408	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	336	-4.95	1.84	12	0.05	-1125.00	3024.00	10490	20240822	-46.90	4900	20240723	13.67	10490	-46.90	20240822	4900	13.67	20240723	10490	-46.90	20240822	4900	13.67	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
152	20241105	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-10	5	-0.18	2068820	368	7.26	5650	5670	5600	7340	3960	5650	5621.79	0.51	0	-19	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	340	-5.01	1.87	12	0.01	-1125.00	3024.00	10490	20240822	-46.23	4900	20240723	15.10	10490	-46.23	20240822	4900	15.10	20240723	10490	-46.23	20240822	4900	15.10	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
153	20241105	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	0	3	0.00	655400	116	2.29	5650	5650	5650	7340	3960	5650	5650.00	0.51	0	0	6263	5956	5763	5456	5263	6110	5610	30	1690	500	3840	10	1	6026990	341	-5.02	1.87	12	0.00	-1125.00	3024.00	10490	20240822	-46.14	4900	20240723	15.31	10490	-46.14	20240822	4900	15.31	20240723	10490	-46.14	20240822	4900	15.31	20240723	0.00	N	372800	500	30 억		30512	N	N	0	N	00	N
154	20241104	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	80	2	1.44	28509030	5014	49.62	5570	6070	5570	7240	3900	5570	5685.89	0.51	0	-497	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	341	-5.02	1.87	12	0.08	-1125.00	3024.00	10490	20240822	-46.14	4900	20240723	15.31	10490	-46.14	20240822	4900	15.31	20240723	10490	-46.14	20240822	4900	15.31	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
155	20241104	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	190	2	3.41	26331790	4629	45.81	5570	6070	5570	7240	3900	5570	5688.44	0.51	0	-482	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	347	-5.12	1.90	12	0.08	-1125.00	3024.00	10490	20240822	-45.09	4900	20240723	17.55	10490	-45.09	20240822	4900	17.55	20240723	10490	-45.09	20240822	4900	17.55	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
156	20241104	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	100	2	1.80	9312390	1641	16.24	5570	6070	5570	7240	3900	5570	5674.83	0.51	0	-471	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	342	-5.04	1.88	12	0.03	-1125.00	3024.00	10490	20240822	-45.95	4900	20240723	15.71	10490	-45.95	20240822	4900	15.71	20240723	10490	-45.95	20240822	4900	15.71	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
157	20241104	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	100	2	1.80	7628400	1344	13.30	5570	6070	5570	7240	3900	5570	5675.89	0.51	0	-388	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	342	-5.04	1.88	12	0.02	-1125.00	3024.00	10490	20240822	-45.95	4900	20240723	15.71	10490	-45.95	20240822	4900	15.71	20240723	10490	-45.95	20240822	4900	15.71	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
158	20241104	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	30	2	0.54	7452640	1313	12.99	5570	6070	5570	7240	3900	5570	5676.04	0.51	0	-384	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	338	-4.98	1.85	12	0.02	-1125.00	3024.00	10490	20240822	-46.62	4900	20240723	14.29	10490	-46.62	20240822	4900	14.29	20240723	10490	-46.62	20240822	4900	14.29	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
159	20241104	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	200	2	3.59	4698980	822	8.14	5570	6070	5570	7240	3900	5570	5716.52	0.51	0	-353	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	348	-5.13	1.91	12	0.01	-1125.00	3024.00	10490	20240822	-45.00	4900	20240723	17.76	10490	-45.00	20240822	4900	17.76	20240723	10490	-45.00	20240822	4900	17.76	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
160	20241104	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	220	2	3.95	4687430	820	8.12	5570	6070	5570	7240	3900	5570	5716.38	0.51	0	-351	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	349	-5.15	1.91	12	0.01	-1125.00	3024.00	10490	20240822	-44.80	4900	20240723	18.16	10490	-44.80	20240822	4900	18.16	20240723	10490	-44.80	20240822	4900	18.16	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
161	20241104	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	110	2	1.97	1730460	310	3.07	5570	5680	5570	7240	3900	5570	5582.13	0.51	0	-33	6130	5850	5710	5430	5290	5780	5360	30	1670	500	3780	10	1	6026990	342	-5.05	1.88	12	0.01	-1125.00	3024.00	10490	20240822	-45.85	4900	20240723	15.92	10490	-45.85	20240822	4900	15.92	20240723	10490	-45.85	20240822	4900	15.92	20240723	0.00	N	372800	500	30 억		31008	N	N	0	N	00	N
162	20241101	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-60	5	-1.07	57322870	10100	405.62	5650	5990	5570	7310	3950	5630	5675.75	0.52	0	-564	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	336	-4.95	1.84	12	0.17	-1125.00	3024.00	10490	20240822	-46.90	4900	20240723	13.67	10490	-46.90	20240822	4900	13.67	20240723	10490	-46.90	20240822	4900	13.67	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N
163	20241101	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	10	2	0.18	53404860	9399	377.47	5650	5990	5600	7310	3950	5630	5681.97	0.52	0	-222	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	340	-5.01	1.87	12	0.16	-1125.00	3024.00	10490	20240822	-46.23	4900	20240723	15.10	10490	-46.23	20240822	4900	15.10	20240723	10490	-46.23	20240822	4900	15.10	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N
164	20241101	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	120	2	2.13	37335010	6543	262.77	5650	5990	5630	7310	3950	5630	5706.10	0.52	0	-590	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	347	-5.11	1.90	12	0.11	-1125.00	3024.00	10490	20240822	-45.19	4900	20240723	17.35	10490	-45.19	20240822	4900	17.35	20240723	10490	-45.19	20240822	4900	17.35	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N
165	20241101	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	180	2	3.20	36960720	6478	260.16	5650	5990	5630	7310	3950	5630	5705.58	0.52	0	-576	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	350	-5.16	1.92	12	0.11	-1125.00	3024.00	10490	20240822	-44.61	4900	20240723	18.57	10490	-44.61	20240822	4900	18.57	20240723	10490	-44.61	20240822	4900	18.57	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N
166	20241101	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	70	2	1.24	31772280	5569	223.65	5650	5990	5630	7310	3950	5630	5705.20	0.52	0	-567	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	344	-5.07	1.88	12	0.09	-1125.00	3024.00	10490	20240822	-45.66	4900	20240723	16.33	10490	-45.66	20240822	4900	16.33	20240723	10490	-45.66	20240822	4900	16.33	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N
167	20241101	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	70	2	1.24	18050130	3135	125.90	5650	5990	5630	7310	3950	5630	5757.62	0.52	0	-560	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	344	-5.07	1.88	12	0.05	-1125.00	3024.00	10490	20240822	-45.66	4900	20240723	16.33	10490	-45.66	20240822	4900	16.33	20240723	10490	-45.66	20240822	4900	16.33	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N
168	20241101	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	170	2	3.02	13202250	2286	91.81	5650	5990	5630	7310	3950	5630	5775.26	0.52	0	-572	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	350	-5.16	1.92	12	0.04	-1125.00	3024.00	10490	20240822	-44.71	4900	20240723	18.37	10490	-44.71	20240822	4900	18.37	20240723	10490	-44.71	20240822	4900	18.37	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N
169	20241101	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	50	2	0.89	3163120	560	22.49	5650	5720	5630	7310	3950	5630	5648.43	0.52	0	-129	5870	5750	5670	5550	5470	5710	5510	30	1680	500	3820	10	1	6026990	342	-5.05	1.88	12	0.01	-1125.00	3024.00	10490	20240822	-45.85	4900	20240723	15.92	10490	-45.85	20240822	4900	15.92	20240723	10490	-45.85	20240822	4900	15.92	20240723	0.00	N	372800	500	30 억		31544	N	N	0	N	00	N