KissMeData/134060/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	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-20	5	-0.47	15934475	3722	101.72	4275	4300	4275	5590	3010	4300	4281.16	0.32	0	-40	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	204	14.76	0.79	12	0.08	290.00	5433.00	5600	20231222	-23.57	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5600	-23.57	20231222	4000	7.00	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
3	20241129	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-25	5	-0.58	15660555	3658	99.97	4275	4300	4275	5590	3010	4300	4281.18	0.32	0	-43	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	204	14.74	0.79	12	0.08	290.00	5433.00	5600	20231222	-23.66	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5600	-23.66	20231222	4000	6.88	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
4	20241129	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	0	3	0.00	6087930	1419	38.78	4275	4300	4275	5590	3010	4300	4290.30	0.32	0	-42	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	205	14.83	0.79	12	0.03	290.00	5433.00	5600	20231222	-23.21	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5600	-23.21	20231222	4000	7.50	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
5	20241129	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	0	3	0.00	4940425	1152	31.48	4275	4300	4275	5590	3010	4300	4288.56	0.32	0	-42	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	205	14.83	0.79	12	0.02	290.00	5433.00	5600	20231222	-23.21	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5600	-23.21	20231222	4000	7.50	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
6	20241129	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-5	5	-0.12	3971400	926	25.31	4275	4300	4275	5590	3010	4300	4288.77	0.32	0	-38	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	205	14.81	0.79	12	0.02	290.00	5433.00	5600	20231222	-23.30	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5600	-23.30	20231222	4000	7.37	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
7	20241129	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-5	5	-0.12	2863715	668	18.26	4275	4300	4275	5590	3010	4300	4287.00	0.32	0	-38	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	205	14.81	0.79	12	0.01	290.00	5433.00	5600	20231222	-23.30	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5600	-23.30	20231222	4000	7.37	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
8	20241129	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-25	5	-0.58	799665	187	5.11	4275	4300	4275	5590	3010	4300	4276.28	0.32	0	-15	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	204	14.74	0.79	12	0.00	290.00	5433.00	5600	20231222	-23.66	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5600	-23.66	20231222	4000	6.88	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
9	20241129	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-25	5	-0.58	367650	86	2.35	4275	4275	4275	5590	3010	4300	4275.00	0.32	0	-12	4380	4340	4295	4255	4210	4360	4275	24	1290	500	2920	5	1	4769250	204	14.74	0.79	12	0.00	290.00	5433.00	5600	20231222	-23.66	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5600	-23.66	20231222	4000	6.88	20240805	0.00	N	134060	500	23 억		15434	N	N	0	N	00	N
10	20241128	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	30	2	0.70	15680260	3659	54.59	4270	4335	4250	5550	2990	4270	4285.39	0.32	0	171	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	205	14.83	0.79	12	0.08	290.00	5433.00	5600	20231222	-23.21	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5600	-23.21	20231222	4000	7.50	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
11	20241128	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	50	2	1.17	15267460	3563	53.16	4270	4335	4250	5550	2990	4270	4285.00	0.32	0	168	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	206	14.90	0.80	12	0.07	290.00	5433.00	5600	20231222	-22.86	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5600	-22.86	20231222	4000	8.00	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
12	20241128	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	55	2	1.29	15198550	3547	52.92	4270	4335	4250	5550	2990	4270	4284.90	0.32	0	169	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	206	14.91	0.80	12	0.07	290.00	5433.00	5600	20231222	-22.77	4000	20240805	8.12	5450	-20.64	20240103	4000	8.12	20240805	5600	-22.77	20231222	4000	8.12	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
13	20241128	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	20	2	0.47	14239820	3325	49.60	4270	4335	4250	5550	2990	4270	4282.65	0.32	0	169	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	205	14.79	0.79	12	0.07	290.00	5433.00	5600	20231222	-23.39	4000	20240805	7.25	5450	-21.28	20240103	4000	7.25	20240805	5600	-23.39	20231222	4000	7.25	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
14	20241128	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	50	2	1.17	4197480	980	14.62	4270	4335	4250	5550	2990	4270	4283.14	0.32	0	114	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	206	14.90	0.80	12	0.02	290.00	5433.00	5600	20231222	-22.86	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5600	-22.86	20231222	4000	8.00	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
15	20241128	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	35	2	0.82	4059080	948	14.14	4270	4335	4250	5550	2990	4270	4281.73	0.32	0	115	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	205	14.84	0.79	12	0.02	290.00	5433.00	5600	20231222	-23.12	4000	20240805	7.62	5450	-21.01	20240103	4000	7.62	20240805	5600	-23.12	20231222	4000	7.62	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
16	20241128	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	65	2	1.52	4054775	947	14.13	4270	4335	4250	5550	2990	4270	4281.71	0.32	0	115	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	207	14.95	0.80	12	0.02	290.00	5433.00	5600	20231222	-22.59	4000	20240805	8.38	5450	-20.46	20240103	4000	8.38	20240805	5600	-22.59	20231222	4000	8.38	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
17	20241128	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	0	3	0.00	760040	178	2.66	4270	4270	4250	5550	2990	4270	4269.89	0.32	0	0	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.72	0.79	12	0.00	290.00	5433.00	5600	20231222	-23.75	4000	20240805	6.75	5450	-21.65	20240103	4000	6.75	20240805	5600	-23.75	20231222	4000	6.75	20240805	0.00	N	134060	500	23 억		15266	N	N	0	N	00	N
18	20241127	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	0	3	0.00	28652460	6703	455.06	4245	4285	4245	5550	2990	4270	4274.57	0.32	0	-164	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.72	0.79	12	0.14	290.00	5433.00	5600	20231222	-23.75	4000	20240805	6.75	5450	-21.65	20240103	4000	6.75	20240805	5600	-23.75	20231222	4000	6.75	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
19	20241127	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	10	2	0.23	27119460	6344	430.69	4245	4285	4245	5550	2990	4270	4274.82	0.32	0	104	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.76	0.79	12	0.13	290.00	5433.00	5600	20231222	-23.57	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5600	-23.57	20231222	4000	7.00	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
20	20241127	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	10	2	0.23	26477460	6194	420.50	4245	4285	4245	5550	2990	4270	4274.69	0.32	0	104	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.76	0.79	12	0.13	290.00	5433.00	5600	20231222	-23.57	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5600	-23.57	20231222	4000	7.00	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
21	20241127	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	5	2	0.12	22247840	5203	353.22	4245	4285	4245	5550	2990	4270	4275.96	0.32	0	-167	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.74	0.79	12	0.11	290.00	5433.00	5600	20231222	-23.66	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5600	-23.66	20231222	4000	6.88	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
22	20241127	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	5	2	0.12	20579630	4811	326.61	4245	4285	4245	5550	2990	4270	4277.62	0.32	0	-131	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.74	0.79	12	0.10	290.00	5433.00	5600	20231222	-23.66	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5600	-23.66	20231222	4000	6.88	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
23	20241127	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	10	2	0.23	1440050	337	22.88	4245	4285	4245	5550	2990	4270	4273.15	0.32	0	-3	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.76	0.79	12	0.01	290.00	5433.00	5600	20231222	-23.57	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5600	-23.57	20231222	4000	7.00	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
24	20241127	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	0	3	0.00	1435770	336	22.81	4245	4285	4245	5550	2990	4270	4273.12	0.32	0	-3	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	204	14.72	0.79	12	0.01	290.00	5433.00	5600	20231222	-23.75	4000	20240805	6.75	5450	-21.65	20240103	4000	6.75	20240805	5600	-23.75	20231222	4000	6.75	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
25	20241127	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-25	5	-0.59	331110	78	5.30	4245	4245	4245	5550	2990	4270	4245.00	0.32	0	0	4306	4287	4266	4247	4226	4297	4257	24	1280	500	2900	5	1	4769250	202	14.64	0.78	12	0.00	290.00	5433.00	5600	20231222	-24.20	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5600	-24.20	20231222	4000	6.12	20240805	0.00	N	134060	500	23 억		15433	N	N	0	N	00	N
26	20241126	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	5	2	0.12	6289940	1473	17.78	4245	4285	4245	5540	2990	4265	4270.16	0.32	0	-1	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.72	0.79	12	0.03	290.00	5433.00	5600	20231222	-23.75	4000	20240805	6.75	5450	-21.65	20240103	4000	6.75	20240805	5600	-23.75	20231222	4000	6.75	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
27	20241126	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	5	2	0.12	6016660	1409	17.01	4245	4285	4245	5540	2990	4265	4270.17	0.32	0	-4	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.72	0.79	12	0.03	290.00	5433.00	5600	20231222	-23.75	4000	20240805	6.75	5450	-21.65	20240103	4000	6.75	20240805	5600	-23.75	20231222	4000	6.75	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
28	20241126	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	10	2	0.23	5952610	1394	16.83	4245	4285	4245	5540	2990	4265	4270.17	0.32	0	-4	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.74	0.79	12	0.03	290.00	5433.00	5600	20231222	-23.66	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5600	-23.66	20231222	4000	6.88	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
29	20241126	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	15	2	0.35	5798710	1358	16.39	4245	4285	4245	5540	2990	4265	4270.04	0.32	0	-39	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.76	0.79	12	0.03	290.00	5433.00	5600	20231222	-23.57	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5600	-23.57	20231222	4000	7.00	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
30	20241126	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	20	2	0.47	5751630	1347	16.26	4245	4285	4245	5540	2990	4265	4269.96	0.32	0	-39	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.78	0.79	12	0.03	290.00	5433.00	5600	20231222	-23.48	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5600	-23.48	20231222	4000	7.12	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
31	20241126	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	15	2	0.35	5228860	1225	14.79	4245	4285	4245	5540	2990	4265	4268.46	0.32	0	-39	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.76	0.79	12	0.03	290.00	5433.00	5600	20231222	-23.57	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5600	-23.57	20231222	4000	7.00	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
32	20241126	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	20	2	0.47	4976340	1166	14.07	4245	4285	4245	5540	2990	4265	4267.88	0.32	0	-39	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.78	0.79	12	0.02	290.00	5433.00	5600	20231222	-23.48	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5600	-23.48	20231222	4000	7.12	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
33	20241126	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	20	2	0.47	4299540	1008	12.17	4245	4285	4245	5540	2990	4265	4265.42	0.32	0	-39	4371	4317	4291	4237	4211	4305	4225	24	1275	500	2900	5	1	4769250	204	14.78	0.79	12	0.02	290.00	5433.00	5600	20231222	-23.48	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5600	-23.48	20231222	4000	7.12	20240805	0.00	N	134060	500	23 억		15437	N	N	0	N	00	N
34	20241125	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-55	5	-1.27	35629410	8285	238.42	4305	4345	4265	5610	3025	4320	4300.47	0.32	0	225	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	203	14.71	0.79	12	0.17	290.00	5433.00	5600	20231222	-23.84	4000	20240805	6.62	5450	-21.74	20240103	4000	6.62	20240805	5600	-23.84	20231222	4000	6.62	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
35	20241125	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-50	5	-1.16	34217685	7954	228.89	4305	4345	4270	5610	3025	4320	4301.95	0.32	0	225	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	204	14.72	0.79	12	0.17	290.00	5433.00	5600	20231222	-23.75	4000	20240805	6.75	5450	-21.65	20240103	4000	6.75	20240805	5600	-23.75	20231222	4000	6.75	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
36	20241125	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-45	5	-1.04	32223400	7487	215.45	4305	4345	4275	5610	3025	4320	4303.91	0.32	0	226	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	204	14.74	0.79	12	0.16	290.00	5433.00	5600	20231222	-23.66	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5600	-23.66	20231222	4000	6.88	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
37	20241125	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-25	5	-0.58	25962865	6025	173.38	4305	4345	4295	5610	3025	4320	4309.19	0.32	0	81	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	205	14.81	0.79	12	0.13	290.00	5433.00	5600	20231222	-23.30	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5600	-23.30	20231222	4000	7.37	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
38	20241125	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-20	5	-0.46	18614120	4314	124.14	4305	4345	4300	5610	3025	4320	4314.82	0.32	0	80	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	205	14.83	0.79	12	0.09	290.00	5433.00	5600	20231222	-23.21	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5600	-23.21	20231222	4000	7.50	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
39	20241125	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-10	5	-0.23	10343240	2392	68.83	4305	4345	4305	5610	3025	4320	4324.10	0.32	0	80	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	206	14.86	0.79	12	0.05	290.00	5433.00	5600	20231222	-23.04	4000	20240805	7.75	5450	-20.92	20240103	4000	7.75	20240805	5600	-23.04	20231222	4000	7.75	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
40	20241125	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	0	3	0.00	8224635	1901	54.71	4305	4345	4305	5610	3025	4320	4326.48	0.32	0	39	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	206	14.90	0.80	12	0.04	290.00	5433.00	5600	20231222	-22.86	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5600	-22.86	20231222	4000	8.00	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
41	20241125	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	25	2	0.58	568300	132	3.80	4305	4345	4305	5610	3025	4320	4305.30	0.32	0	-13	4353	4336	4318	4301	4283	4327	4292	24	1290	500	2930	5	1	4769250	207	14.98	0.80	12	0.00	290.00	5433.00	5600	20231222	-22.41	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5600	-22.41	20231222	4000	8.62	20240805	0.00	N	134060	500	23 억		15212	N	N	0	N	00	N
42	20241122	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-55	5	-1.26	15004435	3475	122.10	4335	4335	4300	5680	3065	4375	4317.82	0.32	0	9	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	206	14.90	0.80	12	0.07	290.00	5433.00	5600	20231222	-22.86	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5600	-22.86	20231222	4000	8.00	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
43	20241122	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-55	5	-1.26	13267795	3073	107.98	4335	4335	4300	5680	3065	4375	4317.54	0.32	0	168	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	206	14.90	0.80	12	0.06	290.00	5433.00	5600	20231222	-22.86	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5600	-22.86	20231222	4000	8.00	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
44	20241122	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	-60	5	-1.37	11998045	2779	97.65	4335	4335	4300	5680	3065	4375	4317.40	0.32	0	158	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	206	14.88	0.79	12	0.06	290.00	5433.00	5600	20231222	-22.95	4000	20240805	7.88	5450	-20.83	20240103	4000	7.88	20240805	5600	-22.95	20231222	4000	7.88	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
45	20241122	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-75	5	-1.71	7781085	1801	63.28	4335	4335	4300	5680	3065	4375	4320.42	0.32	0	158	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	205	14.83	0.79	12	0.04	290.00	5433.00	5600	20231222	-23.21	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5600	-23.21	20231222	4000	7.50	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
46	20241122	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-45	5	-1.03	5310335	1227	43.11	4335	4335	4315	5680	3065	4375	4327.90	0.32	0	221	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	207	14.93	0.80	12	0.03	290.00	5433.00	5600	20231222	-22.68	4000	20240805	8.25	5450	-20.55	20240103	4000	8.25	20240805	5600	-22.68	20231222	4000	8.25	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
47	20241122	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-40	5	-0.91	3162600	730	25.65	4335	4335	4325	5680	3065	4375	4332.33	0.32	0	221	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	207	14.95	0.80	12	0.02	290.00	5433.00	5600	20231222	-22.59	4000	20240805	8.38	5450	-20.46	20240103	4000	8.38	20240805	5600	-22.59	20231222	4000	8.38	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
48	20241122	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-40	5	-0.91	1386955	320	11.24	4335	4335	4325	5680	3065	4375	4334.23	0.32	0	158	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	207	14.95	0.80	12	0.01	290.00	5433.00	5600	20231222	-22.59	4000	20240805	8.38	5450	-20.46	20240103	4000	8.38	20240805	5600	-22.59	20231222	4000	8.38	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
49	20241122	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-50	5	-1.14	1235465	285	10.01	4335	4335	4325	5680	3065	4375	4334.96	0.32	0	155	4581	4477	4386	4282	4191	4530	4335	24	1305	500	2970	5	1	4769250	206	14.91	0.80	12	0.01	290.00	5433.00	5600	20231222	-22.77	4000	20240805	8.12	5450	-20.64	20240103	4000	8.12	20240805	5600	-22.77	20231222	4000	8.12	20240805	0.00	N	134060	500	23 억		15203	N	N	0	N	00	N
50	20241121	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	60	2	1.39	12544830	2846	159.89	4305	4490	4295	5600	3025	4315	4407.88	0.32	0	-51	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	209	15.09	0.81	12	0.06	290.00	5433.00	5600	20231222	-21.88	4000	20240805	9.38	5450	-19.72	20240103	4000	9.38	20240805	5600	-21.88	20231222	4000	9.38	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
51	20241121	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	70	2	1.62	9337415	2113	118.71	4305	4490	4295	5600	3025	4315	4419.03	0.32	0	-51	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	209	15.12	0.81	12	0.04	290.00	5433.00	5600	20231222	-21.70	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5600	-21.70	20231222	4000	9.62	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
52	20241121	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	75	2	1.74	8872355	2007	112.75	4305	4490	4295	5600	3025	4315	4420.71	0.32	0	-51	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	209	15.14	0.81	12	0.04	290.00	5433.00	5600	20231222	-21.61	4000	20240805	9.75	5450	-19.45	20240103	4000	9.75	20240805	5600	-21.61	20231222	4000	9.75	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
53	20241121	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	85	2	1.97	8539085	1931	108.48	4305	4490	4295	5600	3025	4315	4422.11	0.32	0	-51	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	210	15.17	0.81	12	0.04	290.00	5433.00	5600	20231222	-21.43	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5600	-21.43	20231222	4000	10.00	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
54	20241121	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	80	2	1.85	7413640	1675	94.10	4305	4490	4295	5600	3025	4315	4426.05	0.32	0	-47	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	210	15.16	0.81	12	0.04	290.00	5433.00	5600	20231222	-21.52	4000	20240805	9.88	5450	-19.36	20240103	4000	9.88	20240805	5600	-21.52	20231222	4000	9.88	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
55	20241121	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	100	2	2.32	6585555	1487	83.54	4305	4490	4295	5600	3025	4315	4428.75	0.32	0	-46	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	211	15.22	0.81	12	0.03	290.00	5433.00	5600	20231222	-21.16	4000	20240805	10.38	5450	-18.99	20240103	4000	10.38	20240805	5600	-21.16	20231222	4000	10.38	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
56	20241121	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	110	2	2.55	5540980	1251	70.28	4305	4490	4295	5600	3025	4315	4429.24	0.32	0	-45	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	211	15.26	0.81	12	0.03	290.00	5433.00	5600	20231222	-20.98	4000	20240805	10.62	5450	-18.81	20240103	4000	10.62	20240805	5600	-20.98	20231222	4000	10.62	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
57	20241121	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-20	5	-0.46	404210	94	5.28	4305	4305	4295	5600	3025	4315	4300.11	0.32	0	-7	4538	4426	4283	4171	4028	4482	4227	24	1285	500	2930	5	1	4769250	205	14.81	0.79	12	0.00	290.00	5433.00	5600	20231222	-23.30	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5600	-23.30	20231222	4000	7.37	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
58	20241120	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	145	2	3.48	7553830	1779	22.32	4145	4395	4140	5420	2920	4170	4246.11	0.32	0	34	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	206	14.88	0.79	12	0.04	290.00	5433.00	5600	20231222	-22.95	4000	20240805	7.88	5450	-20.83	20240103	4000	7.88	20240805	5600	-22.95	20231222	4000	7.88	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
59	20241120	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	175	2	4.20	6181575	1461	18.33	4145	4395	4140	5420	2920	4170	4231.06	0.32	0	58	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	207	14.98	0.80	12	0.03	290.00	5433.00	5600	20231222	-22.41	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5600	-22.41	20231222	4000	8.62	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
60	20241120	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	95	2	2.28	4535130	1081	13.57	4145	4295	4140	5420	2920	4170	4195.31	0.32	0	44	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	203	14.71	0.79	12	0.02	290.00	5433.00	5600	20231222	-23.84	4000	20240805	6.62	5450	-21.74	20240103	4000	6.62	20240805	5600	-23.84	20231222	4000	6.62	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
61	20241120	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	50	2	1.20	3166940	757	9.50	4145	4295	4140	5420	2920	4170	4183.54	0.32	0	-8	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	201	14.55	0.78	12	0.02	290.00	5433.00	5600	20231222	-24.64	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5600	-24.64	20231222	4000	5.50	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
62	20241120	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	45	2	1.08	3095200	740	9.29	4145	4295	4140	5420	2920	4170	4182.70	0.32	0	1	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	201	14.53	0.78	12	0.02	290.00	5433.00	5600	20231222	-24.73	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5600	-24.73	20231222	4000	5.38	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
63	20241120	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	50	2	1.20	3090985	739	9.27	4145	4295	4140	5420	2920	4170	4182.66	0.32	0	1	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	201	14.55	0.78	12	0.02	290.00	5433.00	5600	20231222	-24.64	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5600	-24.64	20231222	4000	5.50	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
64	20241120	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	50	2	1.20	3086765	738	9.26	4145	4295	4140	5420	2920	4170	4182.61	0.32	0	1	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	201	14.55	0.78	12	0.02	290.00	5433.00	5600	20231222	-24.64	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5600	-24.64	20231222	4000	5.50	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
65	20241120	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	0	3	0.00	1911775	459	5.76	4145	4175	4140	5420	2920	4170	4165.09	0.32	0	0	4256	4212	4191	4147	4126	4202	4137	24	1250	500	2830	5	1	4769250	199	14.38	0.77	12	0.01	290.00	5433.00	5600	20231222	-25.54	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5600	-25.54	20231222	4000	4.25	20240805	0.00	N	134060	500	23 억		15211	N	N	0	N	00	N
66	20241119	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-15	5	-0.36	33397750	7969	101.23	4185	4235	4170	5440	2930	4185	4190.96	0.32	0	19	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	199	14.38	0.77	12	0.17	290.00	5433.00	5600	20231222	-25.54	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5600	-25.54	20231222	4000	4.25	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
67	20241119	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	10	2	0.24	17764150	4229	53.72	4185	4235	4175	5440	2930	4185	4200.56	0.32	0	71	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	200	14.47	0.77	12	0.09	290.00	5433.00	5600	20231222	-25.09	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5600	-25.09	20231222	4000	4.88	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
68	20241119	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	10	2	0.24	17764150	4229	53.72	4185	4235	4175	5440	2930	4185	4200.56	0.32	0	71	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	200	14.47	0.77	12	0.09	290.00	5433.00	5600	20231222	-25.09	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5600	-25.09	20231222	4000	4.88	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
69	20241119	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	40	2	0.96	10232670	2430	30.87	4185	4235	4180	5440	2930	4185	4210.98	0.32	0	43	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	202	14.57	0.78	12	0.05	290.00	5433.00	5600	20231222	-24.55	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5600	-24.55	20231222	4000	5.62	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
70	20241119	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	40	2	0.96	8099045	1925	24.45	4185	4235	4180	5440	2930	4185	4207.30	0.32	0	43	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	202	14.57	0.78	12	0.04	290.00	5433.00	5600	20231222	-24.55	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5600	-24.55	20231222	4000	5.62	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
71	20241119	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	40	2	0.96	7676725	1825	23.18	4185	4235	4180	5440	2930	4185	4206.42	0.32	0	43	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	202	14.57	0.78	12	0.04	290.00	5433.00	5600	20231222	-24.55	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5600	-24.55	20231222	4000	5.62	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
72	20241119	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	50	2	1.19	5616885	1337	16.98	4185	4235	4180	5440	2930	4185	4201.11	0.32	0	44	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	202	14.60	0.78	12	0.03	290.00	5433.00	5600	20231222	-24.38	4000	20240805	5.88	5450	-22.29	20240103	4000	5.88	20240805	5600	-24.38	20231222	4000	5.88	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
73	20241119	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	30	2	0.72	2707785	647	8.22	4185	4215	4185	5440	2930	4185	4185.14	0.32	0	10	4285	4235	4160	4110	4035	4260	4135	24	1255	500	2840	5	1	4769250	201	14.53	0.78	12	0.01	290.00	5433.00	5600	20231222	-24.73	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5600	-24.73	20231222	4000	5.38	20240805	0.00	N	134060	500	23 억		15192	N	N	0	N	00	N
74	20241118	160757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	100	2	2.45	32989700	7872	87.80	4085	4210	4085	5310	2860	4085	4191.60	0.32	0	1	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	200	14.43	0.77	12	0.17	290.00	5433.00	5600	20231222	-25.27	4000	20240805	4.62	5450	-23.21	20240103	4000	4.62	20240805	5600	-25.27	20231222	4000	4.62	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
75	20241118	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	115	2	2.82	32784635	7823	87.25	4085	4210	4085	5310	2860	4085	4191.65	0.32	0	1	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	200	14.48	0.77	12	0.16	290.00	5433.00	5600	20231222	-25.00	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5600	-25.00	20231222	4000	5.00	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
76	20241118	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	120	2	2.94	21465390	5129	57.20	4085	4210	4085	5310	2860	4085	4186.33	0.32	0	1	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	201	14.50	0.77	12	0.11	290.00	5433.00	5600	20231222	-24.91	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5600	-24.91	20231222	4000	5.12	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
77	20241118	130805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	115	2	2.82	20330240	4859	54.19	4085	4210	4085	5310	2860	4085	4185.32	0.32	0	41	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	200	14.48	0.77	12	0.10	290.00	5433.00	5600	20231222	-25.00	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5600	-25.00	20231222	4000	5.00	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
78	20241118	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	115	2	2.82	20330240	4859	54.19	4085	4210	4085	5310	2860	4085	4185.32	0.32	0	41	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	200	14.48	0.77	12	0.10	290.00	5433.00	5600	20231222	-25.00	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5600	-25.00	20231222	4000	5.00	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
79	20241118	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	90	2	2.20	9672485	2320	25.88	4085	4210	4085	5310	2860	4085	4171.49	0.32	0	79	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	199	14.40	0.77	12	0.05	290.00	5433.00	5600	20231222	-25.45	4000	20240805	4.38	5450	-23.39	20240103	4000	4.38	20240805	5600	-25.45	20231222	4000	4.38	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
80	20241118	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	90	2	2.20	4392595	1056	11.78	4085	4210	4085	5310	2860	4085	4164.31	0.32	0	79	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	199	14.40	0.77	12	0.02	290.00	5433.00	5600	20231222	-25.45	4000	20240805	4.38	5450	-23.39	20240103	4000	4.38	20240805	5600	-25.45	20231222	4000	4.38	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
81	20241118	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	0	3	0.00	894615	219	2.44	4085	4085	4085	5310	2860	4085	4085.00	0.32	0	0	4298	4191	4118	4011	3938	4155	3975	24	1225	500	2770	5	1	4769250	195	14.09	0.75	12	0.00	290.00	5433.00	5600	20231222	-27.05	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5600	-27.05	20231222	4000	2.12	20240805	0.00	N	134060	500	23 억		15191	N	N	0	N	00	N
82	20241115	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-15	5	-0.37	36865035	8966	1071.21	4100	4225	4045	5330	2870	4100	4111.65	0.32	0	-277	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	195	14.09	0.75	12	0.19	290.00	5433.00	5600	20231108	-27.05	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5600	-27.05	20231222	4000	2.12	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
83	20241115	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-5	5	-0.12	34545035	8400	1003.58	4100	4225	4045	5330	2870	4100	4112.50	0.32	0	-277	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	195	14.12	0.75	12	0.18	290.00	5433.00	5600	20231108	-26.88	4000	20240805	2.38	5450	-24.86	20240103	4000	2.38	20240805	5600	-26.88	20231222	4000	2.38	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
84	20241115	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-15	5	-0.37	26827880	6515	778.38	4100	4225	4045	5330	2870	4100	4117.86	0.32	0	-277	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	195	14.09	0.75	12	0.14	290.00	5433.00	5600	20231108	-27.05	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5600	-27.05	20231222	4000	2.12	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
85	20241115	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-10	5	-0.24	26533760	6443	769.77	4100	4225	4045	5330	2870	4100	4118.23	0.32	0	-277	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	195	14.10	0.75	12	0.14	290.00	5433.00	5600	20231108	-26.96	4000	20240805	2.25	5450	-24.95	20240103	4000	2.25	20240805	5600	-26.96	20231222	4000	2.25	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
86	20241115	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-5	5	-0.12	24433095	5930	708.48	4100	4225	4045	5330	2870	4100	4120.25	0.32	0	-277	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	195	14.12	0.75	12	0.12	290.00	5433.00	5600	20231108	-26.88	4000	20240805	2.38	5450	-24.86	20240103	4000	2.38	20240805	5600	-26.88	20231222	4000	2.38	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
87	20241115	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	0	3	0.00	23276905	5648	674.79	4100	4225	4045	5330	2870	4100	4121.27	0.32	0	1	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	196	14.14	0.75	12	0.12	290.00	5433.00	5600	20231108	-26.79	4000	20240805	2.50	5450	-24.77	20240103	4000	2.50	20240805	5600	-26.79	20231222	4000	2.50	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
88	20241115	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	55	2	1.34	23153865	5618	671.21	4100	4225	4045	5330	2870	4100	4121.37	0.32	0	1	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	198	14.33	0.76	12	0.12	290.00	5433.00	5600	20231108	-25.80	4000	20240805	3.88	5450	-23.76	20240103	4000	3.88	20240805	5600	-25.80	20231222	4000	3.88	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
89	20241115	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	55	2	1.34	6479915	1581	188.89	4100	4155	4045	5330	2870	4100	4098.62	0.32	0	1	4133	4116	4088	4071	4043	4122	4077	24	1230	500	2780	5	1	4769250	198	14.33	0.76	12	0.03	290.00	5433.00	5600	20231108	-25.80	4000	20240805	3.88	5450	-23.76	20240103	4000	3.88	20240805	5600	-25.80	20231222	4000	3.88	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
90	20241114	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	0	3	0.00	3283560	805	21.51	4100	4105	4060	5330	2875	4105	4078.96	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	196	14.16	0.76	12	0.02	290.00	5433.00	5600	20231108	-26.70	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5600	-26.70	20231222	4000	2.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
91	20241114	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	0	3	0.00	3283560	805	21.51	4100	4105	4060	5330	2875	4105	4078.96	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	196	14.16	0.76	12	0.02	290.00	5433.00	5600	20231108	-26.70	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5600	-26.70	20231222	4000	2.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
92	20241114	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	0	3	0.00	3254825	798	21.32	4100	4105	4060	5330	2875	4105	4078.73	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	196	14.16	0.76	12	0.02	290.00	5433.00	5600	20231108	-26.70	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5600	-26.70	20231222	4000	2.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
93	20241114	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	0	3	0.00	2508585	616	16.46	4100	4105	4060	5330	2875	4105	4072.38	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	196	14.16	0.76	12	0.01	290.00	5433.00	5600	20231108	-26.70	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5600	-26.70	20231222	4000	2.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
94	20241114	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-5	5	-0.12	2459325	604	16.14	4100	4100	4060	5330	2875	4105	4071.73	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	196	14.14	0.75	12	0.01	290.00	5433.00	5600	20231108	-26.79	4000	20240805	2.50	5450	-24.77	20240103	4000	2.50	20240805	5600	-26.79	20231222	4000	2.50	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
95	20241114	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-5	5	-0.12	2180525	536	14.32	4100	4100	4060	5330	2875	4105	4068.14	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	196	14.14	0.75	12	0.01	290.00	5433.00	5600	20231108	-26.79	4000	20240805	2.50	5450	-24.77	20240103	4000	2.50	20240805	5600	-26.79	20231222	4000	2.50	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
96	20241114	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-40	5	-0.97	1947025	479	12.80	4100	4100	4060	5330	2875	4105	4064.77	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	194	14.02	0.75	12	0.01	290.00	5433.00	5600	20231108	-27.41	4000	20240805	1.62	5450	-25.41	20240103	4000	1.62	20240805	5600	-27.41	20231222	4000	1.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
97	20241114	090809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	0.32	0	0	4188	4146	4073	4031	3958	4167	4052	24	1225	500	2790	5	1	4769250	196	14.16	0.76	12	0.00	290.00	5433.00	5600	20231108	-26.70	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5600	-26.70	20231222	4000	2.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
98	20241113	160507	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4105	105	2	2.62	15204295	3743	106.37	4000	4115	4000	5200	2800	4000	4062.06	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	196	14.16	0.76	12	0.08	290.00	5433.00	5710	20231106	-28.11	4000	20241113	2.62	5450	-24.68	20240103	4000	2.62	20241113	5600	-26.70	20231222	4000	2.62	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
99	20241113	150533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4100	100	2	2.50	15044200	3704	105.26	4000	4115	4000	5200	2800	4000	4061.61	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	196	14.14	0.75	12	0.08	290.00	5433.00	5710	20231106	-28.20	4000	20241113	2.50	5450	-24.77	20240103	4000	2.50	20241113	5600	-26.79	20231222	4000	2.50	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
100	20241113	140532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4085	85	2	2.12	14790270	3642	103.50	4000	4115	4000	5200	2800	4000	4061.03	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	195	14.09	0.75	12	0.08	290.00	5433.00	5710	20231106	-28.46	4000	20241113	2.12	5450	-25.05	20240103	4000	2.12	20241113	5600	-27.05	20231222	4000	2.12	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
101	20241113	130528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4055	55	2	1.38	13607435	3352	95.25	4000	4115	4000	5200	2800	4000	4059.50	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	193	13.98	0.75	12	0.07	290.00	5433.00	5710	20231106	-28.98	4000	20241113	1.38	5450	-25.60	20240103	4000	1.38	20241113	5600	-27.59	20231222	4000	1.38	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
102	20241113	120526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4055	55	2	1.38	13574975	3344	95.03	4000	4115	4000	5200	2800	4000	4059.50	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	193	13.98	0.75	12	0.07	290.00	5433.00	5710	20231106	-28.98	4000	20241113	1.38	5450	-25.60	20240103	4000	1.38	20241113	5600	-27.59	20231222	4000	1.38	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
103	20241113	110524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4075	75	2	1.88	11321465	2789	79.26	4000	4115	4000	5200	2800	4000	4059.33	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	194	14.05	0.75	12	0.06	290.00	5433.00	5710	20231106	-28.63	4000	20241113	1.88	5450	-25.23	20240103	4000	1.88	20241113	5600	-27.23	20231222	4000	1.88	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
104	20241113	100524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4090	90	2	2.25	11223840	2765	78.57	4000	4115	4000	5200	2800	4000	4059.25	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	195	14.10	0.75	12	0.06	290.00	5433.00	5710	20231106	-28.37	4000	20241113	2.25	5450	-24.95	20240103	4000	2.25	20241113	5600	-26.96	20231222	4000	2.25	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
105	20241113	090517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4015	15	2	0.38	1324060	331	9.41	4000	4015	4000	5200	2800	4000	4000.18	0.32	0	0	4193	4096	4048	3951	3903	4072	3927	24	1200	500	2720	5	1	4769250	191	13.84	0.74	12	0.01	290.00	5433.00	5710	20231106	-29.68	4000	20241113	0.38	5450	-26.33	20240103	4000	0.38	20241113	5600	-28.30	20231222	4000	0.38	20241113	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
106	20241112	160746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4000	-145	5	-3.50	14316865	3519	157.80	4145	4145	4000	5380	2905	4145	4068.38	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	191	13.79	0.74	12	0.07	290.00	5433.00	5710	20231106	-29.95	4000	20241112	0.00	5450	-26.61	20240103	4000	0.00	20241112	5600	-28.57	20231222	4000	0.00	20241112	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
107	20241112	150753	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4015	-130	5	-3.14	14188865	3487	156.37	4145	4145	4000	5380	2905	4145	4069.01	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	191	13.84	0.74	12	0.07	290.00	5433.00	5710	20231106	-29.68	4000	20241112	0.38	5450	-26.33	20240103	4000	0.38	20241112	5600	-28.30	20231222	4000	0.38	20241112	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
108	20241112	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-130	5	-3.14	13189715	3238	145.20	4145	4145	4015	5380	2905	4145	4073.35	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	191	13.84	0.74	12	0.07	290.00	5433.00	5710	20231106	-29.68	4000	20240805	0.38	5450	-26.33	20240103	4000	0.38	20240805	5600	-28.30	20231222	4000	0.38	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
109	20241112	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-120	5	-2.90	10575950	2588	116.05	4145	4145	4020	5380	2905	4145	4086.47	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	192	13.88	0.74	12	0.05	290.00	5433.00	5710	20231106	-29.51	4000	20240805	0.62	5450	-26.15	20240103	4000	0.62	20240805	5600	-28.12	20231222	4000	0.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
110	20241112	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-110	5	-2.65	9967910	2437	109.28	4145	4145	4035	5380	2905	4145	4090.17	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	192	13.91	0.74	12	0.05	290.00	5433.00	5710	20231106	-29.33	4000	20240805	0.88	5450	-25.96	20240103	4000	0.88	20240805	5600	-27.95	20231222	4000	0.88	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
111	20241112	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	-90	5	-2.17	9501720	2322	104.13	4145	4145	4035	5380	2905	4145	4091.97	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	193	13.98	0.75	12	0.05	290.00	5433.00	5710	20231106	-28.98	4000	20240805	1.38	5450	-25.60	20240103	4000	1.38	20240805	5600	-27.59	20231222	4000	1.38	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
112	20241112	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	-90	5	-2.17	6445820	1565	70.18	4145	4145	4050	5380	2905	4145	4118.68	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	193	13.98	0.75	12	0.03	290.00	5433.00	5710	20231106	-28.98	4000	20240805	1.38	5450	-25.60	20240103	4000	1.38	20240805	5600	-27.59	20231222	4000	1.38	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
113	20241112	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	0	3	0.00	2474565	597	26.77	4145	4145	4145	5380	2905	4145	4145.00	0.32	0	0	4251	4197	4171	4117	4091	4185	4105	24	1235	500	2810	5	1	4769250	198	14.29	0.76	12	0.01	290.00	5433.00	5710	20231106	-27.41	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5600	-25.98	20231222	4000	3.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
114	20241111	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-80	5	-1.89	9342870	2230	137.57	4220	4225	4145	5490	2960	4225	4189.63	0.32	0	0	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	198	14.29	0.76	12	0.05	290.00	5433.00	5720	20231102	-27.53	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5600	-25.98	20231222	4000	3.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
115	20241111	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-80	5	-1.89	8144965	1941	119.74	4220	4225	4145	5490	2960	4225	4196.27	0.32	0	32	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	198	14.29	0.76	12	0.04	290.00	5433.00	5720	20231102	-27.53	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5600	-25.98	20231222	4000	3.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
116	20241111	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-80	5	-1.89	8082790	1926	118.82	4220	4225	4145	5490	2960	4225	4196.67	0.32	0	32	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	198	14.29	0.76	12	0.04	290.00	5433.00	5720	20231102	-27.53	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5600	-25.98	20231222	4000	3.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
117	20241111	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	-10	5	-0.24	6613790	1573	97.04	4220	4225	4195	5490	2960	4225	4204.57	0.32	0	32	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	201	14.53	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.31	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5600	-24.73	20231222	4000	5.38	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
118	20241111	120753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	-10	5	-0.24	6173055	1468	90.56	4220	4225	4195	5490	2960	4225	4205.08	0.32	0	32	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	201	14.53	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.31	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5600	-24.73	20231222	4000	5.38	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
119	20241111	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-5	5	-0.12	2258010	536	33.07	4220	4225	4205	5490	2960	4225	4212.71	0.32	0	10	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	201	14.55	0.78	12	0.01	290.00	5433.00	5720	20231102	-26.22	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5600	-24.64	20231222	4000	5.50	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
120	20241111	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-5	5	-0.12	2245350	533	32.88	4220	4225	4205	5490	2960	4225	4212.66	0.32	0	10	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	201	14.55	0.78	12	0.01	290.00	5433.00	5720	20231102	-26.22	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5600	-24.64	20231222	4000	5.50	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
121	20241111	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	0	3	0.00	219485	52	3.21	4220	4225	4220	5490	2960	4225	4220.87	0.32	0	0	4258	4241	4233	4216	4208	4237	4212	24	1265	500	2870	5	1	4769250	202	14.57	0.78	12	0.00	290.00	5433.00	5720	20231102	-26.14	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5600	-24.55	20231222	4000	5.62	20240805	0.00	N	134060	500	23 억		15190	N	N	0	N	00	N
122	20241108	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-20	5	-0.47	6864095	1621	192.52	4245	4250	4225	5510	2975	4245	4234.48	0.32	0	-95	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.57	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.14	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5600	-24.55	20231108	4000	5.62	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
123	20241108	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-15	5	-0.35	6711985	1585	188.24	4245	4250	4225	5510	2975	4245	4234.69	0.32	0	-94	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.59	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.05	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5600	-24.46	20231108	4000	5.75	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
124	20241108	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-20	5	-0.47	6695065	1581	187.77	4245	4250	4225	5510	2975	4245	4234.70	0.32	0	-94	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.57	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.14	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5600	-24.55	20231108	4000	5.62	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
125	20241108	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-15	5	-0.35	5368400	1267	150.48	4245	4250	4225	5510	2975	4245	4237.10	0.32	0	-94	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.59	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.05	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5600	-24.46	20231108	4000	5.75	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
126	20241108	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-15	5	-0.35	5351480	1263	150.00	4245	4250	4225	5510	2975	4245	4237.12	0.32	0	-94	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.59	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.05	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5600	-24.46	20231108	4000	5.75	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
127	20241108	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-20	5	-0.47	5334560	1259	149.52	4245	4250	4225	5510	2975	4245	4237.14	0.32	0	-94	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.57	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.14	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5600	-24.55	20231108	4000	5.62	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
128	20241108	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-15	5	-0.35	5271160	1244	147.74	4245	4250	4225	5510	2975	4245	4237.27	0.32	0	-94	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.59	0.78	12	0.03	290.00	5433.00	5720	20231102	-26.05	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5600	-24.46	20231108	4000	5.75	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
129	20241108	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	0	3	0.00	2623460	618	73.40	4245	4250	4245	5510	2975	4245	4245.08	0.32	0	0	4258	4251	4248	4241	4238	4250	4240	24	1265	500	2880	5	1	4769250	202	14.64	0.78	12	0.01	290.00	5433.00	5720	20231102	-25.79	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5600	-24.20	20231108	4000	6.12	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
130	20241107	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-10	5	-0.24	3575460	842	34.75	4250	4255	4245	5530	2980	4255	4246.39	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	202	14.64	0.78	12	0.02	290.00	5433.00	5720	20231102	-25.79	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5600	-24.20	20231108	4000	6.12	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
131	20241107	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-10	5	-0.24	1703405	401	16.55	4250	4255	4245	5530	2980	4255	4247.89	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	202	14.64	0.78	12	0.01	290.00	5433.00	5720	20231102	-25.79	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5600	-24.20	20231108	4000	6.12	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
132	20241107	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	0	3	0.00	956070	225	9.29	4250	4255	4245	5530	2980	4255	4249.20	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	203	14.67	0.78	12	0.00	290.00	5433.00	5720	20231102	-25.61	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5600	-24.02	20231108	4000	6.38	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
133	20241107	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	0	3	0.00	934800	220	9.08	4250	4255	4245	5530	2980	4255	4249.09	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	203	14.67	0.78	12	0.00	290.00	5433.00	5720	20231102	-25.61	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5600	-24.02	20231108	4000	6.38	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
134	20241107	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	0	3	0.00	922035	217	8.96	4250	4255	4245	5530	2980	4255	4249.01	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	203	14.67	0.78	12	0.00	290.00	5433.00	5720	20231102	-25.61	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5600	-24.02	20231108	4000	6.38	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
135	20241107	110741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-5	5	-0.12	905015	213	8.79	4250	4255	4245	5530	2980	4255	4248.90	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	203	14.66	0.78	12	0.00	290.00	5433.00	5720	20231102	-25.70	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5600	-24.11	20231108	4000	6.25	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
136	20241107	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	0	3	0.00	628750	148	6.11	4250	4255	4245	5530	2980	4255	4248.31	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	203	14.67	0.78	12	0.00	290.00	5433.00	5720	20231102	-25.61	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5600	-24.02	20231108	4000	6.38	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
137	20241107	090741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-10	5	-0.24	615985	145	5.98	4250	4250	4245	5530	2980	4255	4248.17	0.32	0	0	4268	4261	4253	4246	4238	4265	4250	24	1275	500	2890	5	1	4769250	202	14.64	0.78	12	0.00	290.00	5433.00	5720	20231102	-25.79	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5600	-24.20	20231108	4000	6.12	20240805	0.00	N	134060	500	23 억		15285	N	N	0	N	00	N
138	20241106	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	10	2	0.24	10298675	2423	51.95	4245	4260	4245	5510	2975	4245	4250.38	0.33	0	-405	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.67	0.78	12	0.05	290.00	5433.00	5720	20231102	-25.61	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5710	-25.48	20231106	4000	6.38	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
139	20241106	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	15	2	0.35	10154005	2389	51.22	4245	4260	4245	5510	2975	4245	4250.32	0.33	0	-403	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.69	0.78	12	0.05	290.00	5433.00	5720	20231102	-25.52	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
140	20241106	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	15	2	0.35	10136975	2385	51.14	4245	4260	4245	5510	2975	4245	4250.30	0.33	0	-403	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.69	0.78	12	0.05	290.00	5433.00	5720	20231102	-25.52	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
141	20241106	130812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	15	2	0.35	10119935	2381	51.05	4245	4260	4245	5510	2975	4245	4250.29	0.33	0	-403	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.69	0.78	12	0.05	290.00	5433.00	5720	20231102	-25.52	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
142	20241106	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	15	2	0.35	9622580	2264	48.54	4245	4260	4245	5510	2975	4245	4250.26	0.33	0	-390	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.69	0.78	12	0.05	290.00	5433.00	5720	20231102	-25.52	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
143	20241106	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	15	2	0.35	9554430	2248	48.20	4245	4260	4245	5510	2975	4245	4250.19	0.33	0	-390	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.69	0.78	12	0.05	290.00	5433.00	5720	20231102	-25.52	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
144	20241106	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	10	2	0.24	4878500	1149	24.64	4245	4255	4245	5510	2975	4245	4245.87	0.33	0	-488	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.67	0.78	12	0.02	290.00	5433.00	5720	20231102	-25.61	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5710	-25.48	20231106	4000	6.38	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
145	20241106	090748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	5	2	0.12	4865740	1146	24.57	4245	4250	4245	5510	2975	4245	4245.85	0.33	0	-488	4361	4302	4251	4192	4141	4332	4222	24	1265	500	2880	5	1	4769250	203	14.66	0.78	12	0.02	290.00	5433.00	5720	20231102	-25.70	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5710	-25.57	20231106	4000	6.25	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
146	20241105	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	45	2	1.07	19843915	4664	77.54	4205	4310	4200	5460	2940	4200	4254.70	0.33	0	-2	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	202	14.64	0.78	12	0.10	290.00	5433.00	5770	20231027	-26.43	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5710	-25.66	20231106	4000	6.12	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
147	20241105	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	60	2	1.43	18601080	4374	72.72	4205	4300	4200	5460	2940	4200	4252.65	0.33	0	9	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	203	14.69	0.78	12	0.09	290.00	5433.00	5770	20231027	-26.17	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
148	20241105	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	55	2	1.31	11821275	2779	46.20	4205	4300	4200	5460	2940	4200	4253.79	0.33	0	-100	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	203	14.67	0.78	12	0.06	290.00	5433.00	5770	20231027	-26.26	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5710	-25.48	20231106	4000	6.38	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
149	20241105	130741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	55	2	1.31	11689375	2748	45.69	4205	4300	4200	5460	2940	4200	4253.78	0.33	0	-100	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	203	14.67	0.78	12	0.06	290.00	5433.00	5770	20231027	-26.26	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5710	-25.48	20231106	4000	6.38	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
150	20241105	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	55	2	1.31	11331970	2664	44.29	4205	4300	4200	5460	2940	4200	4253.74	0.33	0	-100	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	203	14.67	0.78	12	0.06	290.00	5433.00	5770	20231027	-26.26	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5710	-25.48	20231106	4000	6.38	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
151	20241105	110725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	60	2	1.43	10217085	2402	39.93	4205	4300	4200	5460	2940	4200	4253.57	0.33	0	-100	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	203	14.69	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.17	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
152	20241105	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	60	2	1.43	9650530	2269	37.72	4205	4300	4200	5460	2940	4200	4253.21	0.33	0	-110	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	203	14.69	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.17	4000	20240805	6.50	5450	-21.83	20240103	4000	6.50	20240805	5710	-25.39	20231106	4000	6.50	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
153	20241105	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	50	2	1.19	4937095	1167	19.40	4205	4260	4200	5460	2940	4200	4230.59	0.33	0	11	4236	4217	4206	4187	4176	4212	4182	24	1260	500	2850	5	1	4769250	203	14.66	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.34	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5710	-25.57	20231106	4000	6.25	20240805	0.00	N	134060	500	23 억		15692	N	N	0	N	00	N
154	20241104	160727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-10	5	-0.24	25299630	6015	207.70	4210	4225	4195	5470	2950	4210	4206.09	0.33	0	15	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	200	14.48	0.77	12	0.13	290.00	5433.00	5770	20231027	-27.21	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5710	-26.44	20231106	4000	5.00	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
155	20241104	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	5	2	0.12	6770875	1607	55.49	4210	4225	4205	5470	2950	4210	4213.37	0.33	0	15	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	201	14.53	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.95	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5710	-26.18	20231106	4000	5.38	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
156	20241104	140729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	5	2	0.12	6732940	1598	55.18	4210	4225	4205	5470	2950	4210	4213.36	0.33	0	15	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	201	14.53	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.95	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5710	-26.18	20231106	4000	5.38	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
157	20241104	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	5	2	0.12	6716080	1594	55.04	4210	4225	4205	5470	2950	4210	4213.36	0.33	0	15	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	201	14.53	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.95	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5710	-26.18	20231106	4000	5.38	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
158	20241104	120717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	10	2	0.24	6480035	1538	53.11	4210	4225	4205	5470	2950	4210	4213.29	0.33	0	15	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	201	14.55	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.86	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5710	-26.09	20231106	4000	5.50	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
159	20241104	110713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	15	2	0.36	5616225	1333	46.03	4210	4225	4205	5470	2950	4210	4213.23	0.33	0	0	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	202	14.57	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.78	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5710	-26.01	20231106	4000	5.62	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
160	20241104	100705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	5	2	0.12	4541350	1078	37.22	4210	4225	4205	5470	2950	4210	4212.76	0.33	0	0	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	201	14.53	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.95	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5710	-26.18	20231106	4000	5.38	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
161	20241104	090714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	5	2	0.12	3330595	791	27.31	4210	4215	4205	5470	2950	4210	4210.62	0.33	0	0	4233	4221	4213	4201	4193	4227	4207	24	1260	500	2860	5	1	4769250	201	14.53	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.95	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5710	-26.18	20231106	4000	5.38	20240805	0.00	N	134060	500	23 억		15677	N	N	0	N	00	N
162	20241101	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	5	2	0.12	12200240	2896	107.62	4205	4225	4205	5460	2945	4205	4212.79	0.33	0	-626	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	201	14.52	0.77	12	0.06	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5720	-26.40	20231102	4000	5.25	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
163	20241101	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	10	2	0.24	11930960	2832	105.24	4205	4225	4205	5460	2945	4205	4212.91	0.33	0	-626	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	201	14.53	0.78	12	0.06	290.00	5433.00	5770	20231027	-26.95	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5720	-26.31	20231102	4000	5.38	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
164	20241101	140646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	15	2	0.36	10159720	2411	89.59	4205	4225	4205	5460	2945	4205	4213.90	0.33	0	-623	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	201	14.55	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.86	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5720	-26.22	20231102	4000	5.50	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
165	20241101	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	0	3	0.00	6053785	1438	53.44	4205	4225	4205	5460	2945	4205	4209.86	0.33	0	-623	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	201	14.50	0.77	12	0.03	290.00	5433.00	5770	20231027	-27.12	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5720	-26.49	20231102	4000	5.12	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
166	20241101	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	0	3	0.00	5822510	1383	51.39	4205	4225	4205	5460	2945	4205	4210.06	0.33	0	-618	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	201	14.50	0.77	12	0.03	290.00	5433.00	5770	20231027	-27.12	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5720	-26.49	20231102	4000	5.12	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
167	20241101	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	5	2	0.12	3243260	770	28.61	4205	4225	4205	5460	2945	4205	4212.03	0.33	0	-5	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	201	14.52	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5720	-26.40	20231102	4000	5.25	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
168	20241101	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	20	2	0.48	3146430	747	27.76	4205	4225	4205	5460	2945	4205	4212.09	0.33	0	-3	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	202	14.57	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.78	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5720	-26.14	20231102	4000	5.62	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N
169	20241101	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	15	2	0.36	1845080	438	16.28	4205	4220	4205	5460	2945	4205	4212.51	0.33	0	-3	4228	4216	4198	4186	4168	4222	4192	24	1255	500	2850	5	1	4769250	201	14.55	0.78	12	0.01	290.00	5433.00	5770	20231027	-26.86	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5720	-26.22	20231102	4000	5.50	20240805	0.00	N	134060	500	23 억		15690	N	N	0	N	00	N