KissMeData/052400/price/prices-20241001.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	20241031	160559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	910	2	6.43	768946930	52383	384.07	14230	15130	13860	18390	9910	14150	14677.20	1.17	0	-925	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2244	7.74	1.07	12	0.35	1945.00	14089.00	20750	20240409	-27.42	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	20750	-27.42	20240409	12000	25.50	20240805	2.50	N	052400	500	77 억		175003	N	N	99	N	00	N
3	20241031	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15120	970	2	6.86	729718760	49776	364.95	14230	15130	13860	18390	9910	14150	14660.05	1.17	0	138	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2253	7.77	1.07	12	0.33	1945.00	14089.00	20750	20240409	-27.13	12000	20240805	26.00	20750	-27.13	20240409	12000	26.00	20240805	20750	-27.13	20240409	12000	26.00	20240805	2.50	N	052400	500	77 억		175003	N	N	2	N	00	N
4	20241031	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	750	2	5.30	510992630	35167	257.84	14230	15060	13860	18390	9910	14150	14530.46	1.17	0	-155	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2220	7.66	1.06	12	0.24	1945.00	14089.00	20750	20240409	-28.19	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	20750	-28.19	20240409	12000	24.17	20240805	2.50	N	052400	500	77 억		175003	N	N	2	N	00	N
5	20241031	130604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	350	2	2.47	288515720	20112	147.46	14230	14530	13860	18390	9910	14150	14345.45	1.17	0	-164	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2160	7.46	1.03	12	0.13	1945.00	14089.00	20750	20240409	-30.12	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	20750	-30.12	20240409	12000	20.83	20240805	2.50	N	052400	500	77 억		175003	N	N	2	N	00	N
6	20241031	120604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	310	2	2.19	243342510	16989	124.56	14230	14470	13860	18390	9910	14150	14323.53	1.17	0	-1048	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2155	7.43	1.03	12	0.11	1945.00	14089.00	20750	20240409	-30.31	12000	20240805	20.50	20750	-30.31	20240409	12000	20.50	20240805	20750	-30.31	20240409	12000	20.50	20240805	2.50	N	052400	500	77 억		175003	N	N	2	N	00	N
7	20241031	110606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14430	280	2	1.98	181624320	12715	93.23	14230	14450	13860	18390	9910	14150	14284.26	1.17	0	-627	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2150	7.42	1.02	12	0.09	1945.00	14089.00	20750	20240409	-30.46	12000	20240805	20.25	20750	-30.46	20240409	12000	20.25	20240805	20750	-30.46	20240409	12000	20.25	20240805	2.50	N	052400	500	77 억		175003	N	N	2	N	00	N
8	20241031	100605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14160	10	2	0.07	42569980	3028	22.20	14230	14230	13860	18390	9910	14150	14058.78	1.17	0	774	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2110	7.28	1.01	12	0.02	1945.00	14089.00	20750	20240409	-31.76	12000	20240805	18.00	20750	-31.76	20240409	12000	18.00	20240805	20750	-31.76	20240409	12000	18.00	20240805	2.50	N	052400	500	77 억		175003	N	N	2	N	00	N
9	20241031	090603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14050	-100	5	-0.71	4041240	287	2.10	14230	14230	14030	18390	9910	14150	14080.98	1.17	0	-45	14436	14292	14046	13902	13656	14365	13975	78	4240	500	9620	10	1	14899999	2093	7.22	1.00	12	0.00	1945.00	14089.00	20750	20240409	-32.29	12000	20240805	17.08	20750	-32.29	20240409	12000	17.08	20240805	20750	-32.29	20240409	12000	17.08	20240805	2.50	N	052400	500	77 억		175003	N	N	2	N	00	N
10	20241030	160601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14150	210	2	1.51	190559270	13601	73.49	13900	14190	13800	18120	9760	13940	14010.68	1.17	0	737	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2108	7.28	1.00	12	0.09	1945.00	14089.00	20750	20240409	-31.81	12000	20240805	17.92	20750	-31.81	20240409	12000	17.92	20240805	20750	-31.81	20240409	12000	17.92	20240805	2.54	N	052400	500	77 억		174372	N	N	2	N	00	N
11	20241030	150614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14090	150	2	1.08	182327470	13019	70.35	13900	14190	13800	18120	9760	13940	14004.72	1.17	0	754	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2099	7.24	1.00	12	0.09	1945.00	14089.00	20750	20240409	-32.10	12000	20240805	17.42	20750	-32.10	20240409	12000	17.42	20240805	20750	-32.10	20240409	12000	17.42	20240805	2.54	N	052400	500	77 억		174372	N	N	0	N	00	N
12	20241030	140607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13910	-30	5	-0.22	101614070	7275	39.31	13900	14190	13800	18120	9760	13940	13967.57	1.17	0	-1096	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2073	7.15	0.99	12	0.05	1945.00	14089.00	20750	20240409	-32.96	12000	20240805	15.92	20750	-32.96	20240409	12000	15.92	20240805	20750	-32.96	20240409	12000	15.92	20240805	2.54	N	052400	500	77 억		174372	N	N	0	N	00	N
13	20241030	130606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13960	20	2	0.14	83686800	5981	32.32	13900	14190	13860	18120	9760	13940	13992.11	1.17	0	-852	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2080	7.18	0.99	12	0.04	1945.00	14089.00	20750	20240409	-32.72	12000	20240805	16.33	20750	-32.72	20240409	12000	16.33	20240805	20750	-32.72	20240409	12000	16.33	20240805	2.54	N	052400	500	77 억		174372	N	N	0	N	00	N
14	20241030	120614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13940	0	3	0.00	56371790	4012	21.68	13900	14190	13900	18120	9760	13940	14050.80	1.17	0	-1941	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2077	7.17	0.99	12	0.03	1945.00	14089.00	20750	20240409	-32.82	12000	20240805	16.17	20750	-32.82	20240409	12000	16.17	20240805	20750	-32.82	20240409	12000	16.17	20240805	2.54	N	052400	500	77 억		174372	N	N	0	N	00	N
15	20241030	110605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14040	100	2	0.72	42403520	3011	16.27	13900	14190	13900	18120	9760	13940	14082.87	1.17	0	-1198	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2092	7.22	1.00	12	0.02	1945.00	14089.00	20750	20240409	-32.34	12000	20240805	17.00	20750	-32.34	20240409	12000	17.00	20240805	20750	-32.34	20240409	12000	17.00	20240805	2.54	N	052400	500	77 억		174372	N	N	0	N	00	N
16	20241030	100603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14040	100	2	0.72	35034960	2486	13.43	13900	14190	13900	18120	9760	13940	14092.90	1.17	0	-1077	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2092	7.22	1.00	12	0.02	1945.00	14089.00	20750	20240409	-32.34	12000	20240805	17.00	20750	-32.34	20240409	12000	17.00	20240805	20750	-32.34	20240409	12000	17.00	20240805	2.54	N	052400	500	77 억		174372	N	N	0	N	00	N
17	20241030	090605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14050	110	2	0.79	4615830	330	1.78	13900	14050	13900	18120	9760	13940	13987.36	1.17	0	1	14553	14246	13873	13566	13193	14400	13720	78	4180	500	9470	10	1	14899999	2093	7.22	1.00	12	0.00	1945.00	14089.00	20750	20240409	-32.29	12000	20240805	17.08	20750	-32.29	20240409	12000	17.08	20240805	20750	-32.29	20240409	12000	17.08	20240805	2.54	N	052400	500	77 억		174372	N	N	0	N	00	N
18	20241029	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13940	300	2	2.20	256224100	18488	343.90	13640	14180	13500	17730	9550	13640	13858.94	1.14	0	5308	13986	13812	13506	13332	13026	13900	13420	78	4090	500	9270	10	1	14899999	2077	7.17	0.99	12	0.12	1945.00	14089.00	20750	20240409	-32.82	12000	20240805	16.17	20750	-32.82	20240409	12000	16.17	20240805	20750	-32.82	20240409	12000	16.17	20240805	2.54	N	052400	500	77 억		169173	N	N	40	N	00	N
19	20241029	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14020	380	2	2.79	238933140	17253	320.93	13640	14180	13500	17730	9550	13640	13848.79	1.14	0	4768	13986	13812	13506	13332	13026	13900	13420	78	4090	500	9270	10	1	14899999	2089	7.21	1.00	12	0.12	1945.00	14089.00	20750	20240409	-32.43	12000	20240805	16.83	20750	-32.43	20240409	12000	16.83	20240805	20750	-32.43	20240409	12000	16.83	20240805	2.54	N	052400	500	77 억		169173	N	N	40	N	00	N
20	20241029	140533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13730	90	2	0.66	157616470	11433	212.67	13640	13950	13500	17730	9550	13640	13786.10	1.14	0	3609	13986	13812	13506	13332	13026	13900	13420	78	4090	500	9270	10	1	14899999	2046	7.06	0.97	12	0.08	1945.00	14089.00	20750	20240409	-33.83	12000	20240805	14.42	20750	-33.83	20240409	12000	14.42	20240805	20750	-33.83	20240409	12000	14.42	20240805	2.54	N	052400	500	77 억		169173	N	N	40	N	00	N
21	20241029	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13930	290	2	2.13	132133250	9583	178.26	13640	13950	13500	17730	9550	13640	13788.30	1.14	0	3254	13986	13812	13506	13332	13026	13900	13420	78	4090	500	9270	10	1	14899999	2076	7.16	0.99	12	0.06	1945.00	14089.00	20750	20240409	-32.87	12000	20240805	16.08	20750	-32.87	20240409	12000	16.08	20240805	20750	-32.87	20240409	12000	16.08	20240805	2.54	N	052400	500	77 억		169173	N	N	40	N	00	N
22	20241029	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13840	200	2	1.47	124544440	9037	168.10	13640	13950	13500	17730	9550	13640	13781.61	1.14	0	3402	13986	13812	13506	13332	13026	13900	13420	78	4090	500	9270	10	1	14899999	2062	7.12	0.98	12	0.06	1945.00	14089.00	20750	20240409	-33.30	12000	20240805	15.33	20750	-33.30	20240409	12000	15.33	20240805	20750	-33.30	20240409	12000	15.33	20240805	2.54	N	052400	500	77 억		169173	N	N	40	N	00	N
23	20241029	110605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13730	90	2	0.66	35324430	2586	48.10	13640	13730	13500	17730	9550	13640	13659.87	1.14	0	942	13986	13812	13506	13332	13026	13900	13420	78	4090	500	9270	10	1	14899999	2046	7.06	0.97	12	0.02	1945.00	14089.00	20750	20240409	-33.83	12000	20240805	14.42	20750	-33.83	20240409	12000	14.42	20240805	20750	-33.83	20240409	12000	14.42	20240805	2.54	N	052400	500	77 억		169173	N	N	40	N	00	N
24	20241029	100550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	0	3	0.00	11070060	811	15.09	13640	13700	13500	17730	9550	13640	13649.89	1.14	0	-295	13986	13812	13506	13332	13026	13900	13420	78	4090	500	9270	10	1	14899999	2032	7.01	0.97	12	0.01	1945.00	14089.00	20750	20240409	-34.27	12000	20240805	13.67	20750	-34.27	20240409	12000	13.67	20240805	20750	-34.27	20240409	12000	13.67	20240805	2.54	N	052400	500	77 억		169173	N	N	40	N	00	N
25	20241028	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	270	2	2.02	72896240	5376	34.71	13200	13680	13200	17380	9360	13370	13559.57	1.13	0	127	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2032	7.01	0.97	12	0.04	1945.00	14089.00	20750	20240409	-34.27	12000	20240805	13.67	20750	-34.27	20240409	12000	13.67	20240805	20750	-34.27	20240409	12000	13.67	20240805	2.53	N	052400	500	77 억		169047	N	N	40	N	00	N
26	20241028	150547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13610	240	2	1.80	64312000	4745	30.64	13200	13680	13200	17380	9360	13370	13553.64	1.13	0	164	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2028	7.00	0.97	12	0.03	1945.00	14089.00	20750	20240409	-34.41	12000	20240805	13.42	20750	-34.41	20240409	12000	13.42	20240805	20750	-34.41	20240409	12000	13.42	20240805	2.53	N	052400	500	77 억		169047	N	N	12	N	00	N
27	20241028	140549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13570	200	2	1.50	46879390	3459	22.33	13200	13680	13200	17380	9360	13370	13552.87	1.13	0	26	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2022	6.98	0.96	12	0.02	1945.00	14089.00	20750	20240409	-34.60	12000	20240805	13.08	20750	-34.60	20240409	12000	13.08	20240805	20750	-34.60	20240409	12000	13.08	20240805	2.53	N	052400	500	77 억		169047	N	N	12	N	00	N
28	20241028	130546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13490	120	2	0.90	39137430	2887	18.64	13200	13680	13200	17380	9360	13370	13556.44	1.13	0	-132	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2010	6.94	0.96	12	0.02	1945.00	14089.00	20750	20240409	-34.99	12000	20240805	12.42	20750	-34.99	20240409	12000	12.42	20240805	20750	-34.99	20240409	12000	12.42	20240805	2.53	N	052400	500	77 억		169047	N	N	12	N	00	N
29	20241028	120548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13560	190	2	1.42	21577720	1594	10.29	13200	13680	13200	17380	9360	13370	13536.84	1.13	0	-600	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2020	6.97	0.96	12	0.01	1945.00	14089.00	20750	20240409	-34.65	12000	20240805	13.00	20750	-34.65	20240409	12000	13.00	20240805	20750	-34.65	20240409	12000	13.00	20240805	2.53	N	052400	500	77 억		169047	N	N	12	N	00	N
30	20241028	110501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	170	2	1.27	8019490	593	3.83	13200	13680	13200	17380	9360	13370	13523.59	1.13	0	-60	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2017	6.96	0.96	12	0.00	1945.00	14089.00	20750	20240409	-34.75	12000	20240805	12.83	20750	-34.75	20240409	12000	12.83	20240805	20750	-34.75	20240409	12000	12.83	20240805	2.53	N	052400	500	77 억		169047	N	N	12	N	00	N
31	20241028	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	130	2	0.97	5570050	412	2.66	13200	13680	13200	17380	9360	13370	13519.54	1.13	0	27	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2011	6.94	0.96	12	0.00	1945.00	14089.00	20750	20240409	-34.94	12000	20240805	12.50	20750	-34.94	20240409	12000	12.50	20240805	20750	-34.94	20240409	12000	12.50	20240805	2.53	N	052400	500	77 억		169047	N	N	12	N	00	N
32	20241028	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13680	310	2	2.32	2761340	204	1.32	13200	13680	13200	17380	9360	13370	13535.98	1.13	0	-9	13830	13600	13410	13180	12990	13505	13085	78	4010	500	9090	10	1	14899999	2038	7.03	0.97	12	0.00	1945.00	14089.00	20750	20240409	-34.07	12000	20240805	14.00	20750	-34.07	20240409	12000	14.00	20240805	20750	-34.07	20240409	12000	14.00	20240805	2.53	N	052400	500	77 억		169047	N	N	12	N	00	N
33	20241025	160543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13370	-200	5	-1.47	206948410	15454	119.09	13430	13640	13220	17640	9500	13570	13391.27	1.15	0	-1603	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	1992	6.87	0.95	12	0.10	1945.00	14089.00	20750	20240409	-35.57	12000	20240805	11.42	20750	-35.57	20240409	12000	11.42	20240805	20750	-35.57	20240409	12000	11.42	20240805	2.50	N	052400	500	77 억		170650	N	N	12	N	00	N
34	20241025	150547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13530	-40	5	-0.29	199561070	14903	114.84	13430	13640	13220	17640	9500	13570	13390.66	1.15	0	-1425	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	2016	6.96	0.96	12	0.10	1945.00	14089.00	20750	20240409	-34.80	12000	20240805	12.75	20750	-34.80	20240409	12000	12.75	20240805	20750	-34.80	20240409	12000	12.75	20240805	2.50	N	052400	500	77 억		170650	N	N	0	N	00	N
35	20241025	140545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13370	-200	5	-1.47	111293490	8353	64.37	13430	13640	13220	17640	9500	13570	13323.77	1.15	0	230	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	1992	6.87	0.95	12	0.06	1945.00	14089.00	20750	20240409	-35.57	12000	20240805	11.42	20750	-35.57	20240409	12000	11.42	20240805	20750	-35.57	20240409	12000	11.42	20240805	2.50	N	052400	500	77 억		170650	N	N	0	N	00	N
36	20241025	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13330	-240	5	-1.77	70342640	5273	40.63	13430	13640	13220	17640	9500	13570	13340.16	1.15	0	124	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	1986	6.85	0.95	12	0.04	1945.00	14089.00	20750	20240409	-35.76	12000	20240805	11.08	20750	-35.76	20240409	12000	11.08	20240805	20750	-35.76	20240409	12000	11.08	20240805	2.50	N	052400	500	77 억		170650	N	N	0	N	00	N
37	20241025	120548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13230	-340	5	-2.51	62515020	4683	36.09	13430	13640	13220	17640	9500	13570	13349.35	1.15	0	36	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	1971	6.80	0.94	12	0.03	1945.00	14089.00	20750	20240409	-36.24	12000	20240805	10.25	20750	-36.24	20240409	12000	10.25	20240805	20750	-36.24	20240409	12000	10.25	20240805	2.50	N	052400	500	77 억		170650	N	N	0	N	00	N
38	20241025	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13230	-340	5	-2.51	44761410	3342	25.75	13430	13640	13230	17640	9500	13570	13393.60	1.15	0	-33	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	1971	6.80	0.94	12	0.02	1945.00	14089.00	20750	20240409	-36.24	12000	20240805	10.25	20750	-36.24	20240409	12000	10.25	20240805	20750	-36.24	20240409	12000	10.25	20240805	2.50	N	052400	500	77 억		170650	N	N	0	N	00	N
39	20241025	100545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13510	-60	5	-0.44	10596660	785	6.05	13430	13640	13380	17640	9500	13570	13498.93	1.15	0	-43	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	2013	6.95	0.96	12	0.01	1945.00	14089.00	20750	20240409	-34.89	12000	20240805	12.58	20750	-34.89	20240409	12000	12.58	20240805	20750	-34.89	20240409	12000	12.58	20240805	2.50	N	052400	500	77 억		170650	N	N	0	N	00	N
40	20241025	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	70	2	0.52	2405230	179	1.38	13430	13640	13430	17640	9500	13570	13437.04	1.15	0	94	13890	13730	13480	13320	13070	13605	13195	78	4070	500	9220	10	1	14899999	2032	7.01	0.97	12	0.00	1945.00	14089.00	20750	20240409	-34.27	12000	20240805	13.67	20750	-34.27	20240409	12000	13.67	20240805	20750	-34.27	20240409	12000	13.67	20240805	2.50	N	052400	500	77 억		170650	N	N	0	N	00	N
41	20241024	160535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13570	-80	5	-0.59	174374960	12977	48.47	13640	13640	13230	17740	9560	13650	13437.23	1.14	0	94	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	2022	6.98	0.96	12	0.09	1945.00	14089.00	20750	20240409	-34.60	12000	20240805	13.08	20750	-34.60	20240409	12000	13.08	20240805	20750	-34.60	20240409	12000	13.08	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
42	20241024	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13410	-240	5	-1.76	149662760	11136	41.59	13640	13640	13230	17740	9560	13650	13439.54	1.14	0	-16	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	1998	6.89	0.95	12	0.07	1945.00	14089.00	20750	20240409	-35.37	12000	20240805	11.75	20750	-35.37	20240409	12000	11.75	20240805	20750	-35.37	20240409	12000	11.75	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
43	20241024	140529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	-250	5	-1.83	49936710	3713	13.87	13640	13640	13230	17740	9560	13650	13449.15	1.14	0	-1002	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	1997	6.89	0.95	12	0.02	1945.00	14089.00	20750	20240409	-35.42	12000	20240805	11.67	20750	-35.42	20240409	12000	11.67	20240805	20750	-35.42	20240409	12000	11.67	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
44	20241024	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	-220	5	-1.61	40260920	2994	11.18	13640	13640	13230	17740	9560	13650	13447.20	1.14	0	-635	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	2001	6.90	0.95	12	0.02	1945.00	14089.00	20750	20240409	-35.28	12000	20240805	11.92	20750	-35.28	20240409	12000	11.92	20240805	20750	-35.28	20240409	12000	11.92	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
45	20241024	120538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-130	5	-0.95	35421430	2636	9.85	13640	13640	13230	17740	9560	13650	13437.57	1.14	0	-385	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	2014	6.95	0.96	12	0.02	1945.00	14089.00	20750	20240409	-34.84	12000	20240805	12.67	20750	-34.84	20240409	12000	12.67	20240805	20750	-34.84	20240409	12000	12.67	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
46	20241024	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13490	-160	5	-1.17	25782380	1921	7.18	13640	13640	13230	17740	9560	13650	13421.33	1.14	0	-239	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	2010	6.94	0.96	12	0.01	1945.00	14089.00	20750	20240409	-34.99	12000	20240805	12.42	20750	-34.99	20240409	12000	12.42	20240805	20750	-34.99	20240409	12000	12.42	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
47	20241024	100545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	-110	5	-0.81	20805520	1552	5.80	13640	13640	13230	17740	9560	13650	13405.62	1.14	0	-187	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	2017	6.96	0.96	12	0.01	1945.00	14089.00	20750	20240409	-34.75	12000	20240805	12.83	20750	-34.75	20240409	12000	12.83	20240805	20750	-34.75	20240409	12000	12.83	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
48	20241024	090606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	-10	5	-0.07	3107760	230	0.86	13640	13640	13440	17740	9560	13650	13512.00	1.14	0	-7	14083	13866	13453	13236	12823	13660	13030	78	4090	500	9280	10	1	14899999	2032	7.01	0.97	12	0.00	1945.00	14089.00	20750	20240409	-34.27	12000	20240805	13.67	20750	-34.27	20240409	12000	13.67	20240805	20750	-34.27	20240409	12000	13.67	20240805	2.51	N	052400	500	77 억		170556	N	N	0	N	00	N
49	20241023	160539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	310	2	2.32	356885230	26770	110.12	13670	13670	13040	17340	9340	13340	13331.45	1.14	0	685	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	2034	7.02	0.97	12	0.18	1945.00	14089.00	20750	20240409	-34.22	12000	20240805	13.75	20750	-34.22	20240409	12000	13.75	20240805	20750	-34.22	20240409	12000	13.75	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
50	20241023	150551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13570	230	2	1.72	335184780	25176	103.57	13670	13670	13040	17340	9340	13340	13313.66	1.14	0	1193	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	2022	6.98	0.96	12	0.17	1945.00	14089.00	20750	20240409	-34.60	12000	20240805	13.08	20750	-34.60	20240409	12000	13.08	20240805	20750	-34.60	20240409	12000	13.08	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
51	20241023	140551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	-130	5	-0.97	186405090	14115	58.06	13670	13670	13040	17340	9340	13340	13206.17	1.14	0	-1817	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	1968	6.79	0.94	12	0.09	1945.00	14089.00	20750	20240409	-36.34	12000	20240805	10.08	20750	-36.34	20240409	12000	10.08	20240805	20750	-36.34	20240409	12000	10.08	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
52	20241023	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	-160	5	-1.20	117885110	8910	36.65	13670	13670	13040	17340	9340	13340	13230.65	1.14	0	-4103	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	1964	6.78	0.94	12	0.06	1945.00	14089.00	20750	20240409	-36.48	12000	20240805	9.83	20750	-36.48	20240409	12000	9.83	20240805	20750	-36.48	20240409	12000	9.83	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
53	20241023	120541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13260	-80	5	-0.60	54541820	4123	16.96	13670	13670	13040	17340	9340	13340	13228.67	1.14	0	-1450	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	1976	6.82	0.94	12	0.03	1945.00	14089.00	20750	20240409	-36.10	12000	20240805	10.50	20750	-36.10	20240409	12000	10.50	20240805	20750	-36.10	20240409	12000	10.50	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
54	20241023	110538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13080	-260	5	-1.95	30208370	2274	9.35	13670	13670	13080	17340	9340	13340	13284.24	1.14	0	-1263	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	1949	6.72	0.93	12	0.02	1945.00	14089.00	20750	20240409	-36.96	12000	20240805	9.00	20750	-36.96	20240409	12000	9.00	20240805	20750	-36.96	20240409	12000	9.00	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
55	20241023	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	90	2	0.67	4738300	350	1.44	13670	13670	13200	17340	9340	13340	13538.00	1.14	0	-176	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	2001	6.90	0.95	12	0.00	1945.00	14089.00	20750	20240409	-35.28	12000	20240805	11.92	20750	-35.28	20240409	12000	11.92	20240805	20750	-35.28	20240409	12000	11.92	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
56	20241023	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	280	2	2.10	1597360	117	0.48	13670	13670	13200	17340	9340	13340	13652.65	1.14	0	-19	14066	13702	13456	13092	12846	13580	12970	78	4000	500	9070	10	1	14899999	2029	7.00	0.97	12	0.00	1945.00	14089.00	20750	20240409	-34.36	12000	20240805	13.50	20750	-34.36	20240409	12000	13.50	20240805	20750	-34.36	20240409	12000	13.50	20240805	2.51	N	052400	500	77 억		169859	N	N	0	N	00	N
57	20241022	160534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	-190	5	-1.40	326201550	24297	181.15	13520	13820	13210	17580	9480	13530	13425.60	1.13	0	1131	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	1988	6.86	0.95	12	0.16	1945.00	14089.00	20750	20240409	-35.71	12000	20240805	11.17	20750	-35.71	20240409	12000	11.17	20240805	20750	-35.71	20240409	12000	11.17	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
58	20241022	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13330	-200	5	-1.48	297686350	22156	165.18	13520	13820	13210	17580	9480	13530	13435.92	1.13	0	778	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	1986	6.85	0.95	12	0.15	1945.00	14089.00	20750	20240409	-35.76	12000	20240805	11.08	20750	-35.76	20240409	12000	11.08	20240805	20750	-35.76	20240409	12000	11.08	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
59	20241022	140541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	-190	5	-1.40	226608230	16870	125.77	13520	13820	13210	17580	9480	13530	13432.62	1.13	0	228	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	1988	6.86	0.95	12	0.11	1945.00	14089.00	20750	20240409	-35.71	12000	20240805	11.17	20750	-35.71	20240409	12000	11.17	20240805	20750	-35.71	20240409	12000	11.17	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
60	20241022	130540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13330	-200	5	-1.48	209394740	15577	116.13	13520	13820	13210	17580	9480	13530	13442.56	1.13	0	-480	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	1986	6.85	0.95	12	0.10	1945.00	14089.00	20750	20240409	-35.76	12000	20240805	11.08	20750	-35.76	20240409	12000	11.08	20240805	20750	-35.76	20240409	12000	11.08	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
61	20241022	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13370	-160	5	-1.18	196358330	14601	108.86	13520	13820	13210	17580	9480	13530	13448.28	1.13	0	-754	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	1992	6.87	0.95	12	0.10	1945.00	14089.00	20750	20240409	-35.57	12000	20240805	11.42	20750	-35.57	20240409	12000	11.42	20240805	20750	-35.57	20240409	12000	11.42	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
62	20241022	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	-100	5	-0.74	170783890	12705	94.72	13520	13820	13210	17580	9480	13530	13442.26	1.13	0	-715	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	2001	6.90	0.95	12	0.09	1945.00	14089.00	20750	20240409	-35.28	12000	20240805	11.92	20750	-35.28	20240409	12000	11.92	20240805	20750	-35.28	20240409	12000	11.92	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
63	20241022	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13250	-280	5	-2.07	84376230	6328	47.18	13520	13530	13210	17580	9480	13530	13333.79	1.13	0	-2420	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	1974	6.81	0.94	12	0.04	1945.00	14089.00	20750	20240409	-36.14	12000	20240805	10.42	20750	-36.14	20240409	12000	10.42	20240805	20750	-36.14	20240409	12000	10.42	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
64	20241022	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-30	5	-0.22	3297510	244	1.82	13520	13530	13500	17580	9480	13530	13514.39	1.13	0	-133	14096	13812	13656	13372	13216	13735	13295	78	4050	500	9200	10	1	14899999	2011	6.94	0.96	12	0.00	1945.00	14089.00	20750	20240409	-34.94	12000	20240805	12.50	20750	-34.94	20240409	12000	12.50	20240805	20750	-34.94	20240409	12000	12.50	20240805	2.51	N	052400	500	77 억		168740	N	N	0	N	00	N
65	20241021	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13530	-230	5	-1.67	182503850	13413	88.29	13940	13940	13500	17880	9640	13760	13606.50	1.12	0	1672	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2016	6.96	0.96	12	0.09	1945.00	14089.00	20750	20240409	-34.80	12000	20240805	12.75	20750	-34.80	20240409	12000	12.75	20240805	20750	-34.80	20240409	12000	12.75	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
66	20241021	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-260	5	-1.89	168647820	12388	81.54	13940	13940	13500	17880	9640	13760	13613.81	1.12	0	1156	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2011	6.94	0.96	12	0.08	1945.00	14089.00	20750	20240409	-34.94	12000	20240805	12.50	20750	-34.94	20240409	12000	12.50	20240805	20750	-34.94	20240409	12000	12.50	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
67	20241021	140538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13690	-70	5	-0.51	68649060	5001	32.92	13940	13940	13630	17880	9640	13760	13727.07	1.12	0	165	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2040	7.04	0.97	12	0.03	1945.00	14089.00	20750	20240409	-34.02	12000	20240805	14.08	20750	-34.02	20240409	12000	14.08	20240805	20750	-34.02	20240409	12000	14.08	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
68	20241021	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13740	-20	5	-0.15	32931190	2393	15.75	13940	13940	13720	17880	9640	13760	13761.47	1.12	0	165	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2047	7.06	0.98	12	0.02	1945.00	14089.00	20750	20240409	-33.78	12000	20240805	14.50	20750	-33.78	20240409	12000	14.50	20240805	20750	-33.78	20240409	12000	14.50	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
69	20241021	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13770	10	2	0.07	23758610	1726	11.36	13940	13940	13720	17880	9640	13760	13765.13	1.12	0	5	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2052	7.08	0.98	12	0.01	1945.00	14089.00	20750	20240409	-33.64	12000	20240805	14.75	20750	-33.64	20240409	12000	14.75	20240805	20750	-33.64	20240409	12000	14.75	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
70	20241021	110534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13780	20	2	0.15	21361490	1552	10.22	13940	13940	13720	17880	9640	13760	13763.85	1.12	0	59	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2053	7.08	0.98	12	0.01	1945.00	14089.00	20750	20240409	-33.59	12000	20240805	14.83	20750	-33.59	20240409	12000	14.83	20240805	20750	-33.59	20240409	12000	14.83	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
71	20241021	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	-40	5	-0.29	16648160	1209	7.96	13940	13940	13720	17880	9640	13760	13770.19	1.12	0	-2	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2044	7.05	0.97	12	0.01	1945.00	14089.00	20750	20240409	-33.88	12000	20240805	14.33	20750	-33.88	20240409	12000	14.33	20240805	20750	-33.88	20240409	12000	14.33	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
72	20241021	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13940	180	2	1.31	139400	10	0.07	13940	13940	13940	17880	9640	13760	13940.00	1.12	0	-1	14213	13986	13873	13646	13533	13930	13590	78	4120	500	9350	10	1	14899999	2077	7.17	0.99	12	0.00	1945.00	14089.00	20750	20240409	-32.82	12000	20240805	16.17	20750	-32.82	20240409	12000	16.17	20240805	20750	-32.82	20240409	12000	16.17	20240805	2.50	N	052400	500	77 억		167113	N	N	0	N	00	N
73	20241018	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13760	-260	5	-1.85	211532730	15192	80.78	14020	14100	13760	18220	9820	14020	13924.50	1.15	0	-4197	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2050	7.07	0.98	12	0.10	1945.00	14089.00	20750	20240409	-33.69	12000	20240805	14.67	20750	-33.69	20240409	12000	14.67	20240805	20750	-33.69	20240409	12000	14.67	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
74	20241018	150546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13830	-190	5	-1.36	201441510	14460	76.89	14020	14100	13780	18220	9820	14020	13930.95	1.15	0	-4134	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2061	7.11	0.98	12	0.10	1945.00	14089.00	20750	20240409	-33.35	12000	20240805	15.25	20750	-33.35	20240409	12000	15.25	20240805	20750	-33.35	20240409	12000	15.25	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
75	20241018	140549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13820	-200	5	-1.43	168111000	12044	64.04	14020	14100	13820	18220	9820	14020	13958.07	1.15	0	-4128	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2059	7.11	0.98	12	0.08	1945.00	14089.00	20750	20240409	-33.40	12000	20240805	15.17	20750	-33.40	20240409	12000	15.17	20240805	20750	-33.40	20240409	12000	15.17	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
76	20241018	130537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13910	-110	5	-0.78	147031540	10523	55.95	14020	14100	13900	18220	9820	14020	13972.40	1.15	0	-3963	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2073	7.15	0.99	12	0.07	1945.00	14089.00	20750	20240409	-32.96	12000	20240805	15.92	20750	-32.96	20240409	12000	15.92	20240805	20750	-32.96	20240409	12000	15.92	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
77	20241018	120544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13960	-60	5	-0.43	106237020	7592	40.37	14020	14100	13960	18220	9820	14020	13993.29	1.15	0	-3788	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2080	7.18	0.99	12	0.05	1945.00	14089.00	20750	20240409	-32.72	12000	20240805	16.33	20750	-32.72	20240409	12000	16.33	20240805	20750	-32.72	20240409	12000	16.33	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
78	20241018	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13990	-30	5	-0.21	93269840	6664	35.43	14020	14100	13980	18220	9820	14020	13996.07	1.15	0	-3225	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2085	7.19	0.99	12	0.04	1945.00	14089.00	20750	20240409	-32.58	12000	20240805	16.58	20750	-32.58	20240409	12000	16.58	20240805	20750	-32.58	20240409	12000	16.58	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
79	20241018	100535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14010	-10	5	-0.07	48658550	3474	18.47	14020	14100	13990	18220	9820	14020	14006.49	1.15	0	-1850	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2087	7.20	0.99	12	0.02	1945.00	14089.00	20750	20240409	-32.48	12000	20240805	16.75	20750	-32.48	20240409	12000	16.75	20240805	20750	-32.48	20240409	12000	16.75	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
80	20241018	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	80	2	0.57	1906800	136	0.72	14020	14100	14020	18220	9820	14020	14020.59	1.15	0	-7	14900	14460	14240	13800	13580	14350	13690	78	4200	500	9530	10	1	14899999	2101	7.25	1.00	12	0.00	1945.00	14089.00	20750	20240409	-32.05	12000	20240805	17.50	20750	-32.05	20240409	12000	17.50	20240805	20750	-32.05	20240409	12000	17.50	20240805	2.60	N	052400	500	77 억		171310	N	N	0	N	00	N
81	20241017	160534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14020	-310	5	-2.16	264841620	18767	336.81	14680	14680	14020	18620	10040	14330	14112.29	1.16	0	-1730	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2089	7.21	1.00	12	0.13	1945.00	14089.00	20750	20240409	-32.43	12000	20240805	16.83	20750	-32.43	20240409	12000	16.83	20240805	20750	-32.43	20240409	12000	16.83	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
82	20241017	150536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14080	-250	5	-1.74	250751960	17763	318.79	14680	14680	14040	18620	10040	14330	14116.53	1.16	0	-1407	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2098	7.24	1.00	12	0.12	1945.00	14089.00	20750	20240409	-32.14	12000	20240805	17.33	20750	-32.14	20240409	12000	17.33	20240805	20750	-32.14	20240409	12000	17.33	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
83	20241017	140536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	-230	5	-1.61	185813050	13150	236.00	14680	14680	14090	18620	10040	14330	14130.27	1.16	0	-1326	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2101	7.25	1.00	12	0.09	1945.00	14089.00	20750	20240409	-32.05	12000	20240805	17.50	20750	-32.05	20240409	12000	17.50	20240805	20750	-32.05	20240409	12000	17.50	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
84	20241017	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	-220	5	-1.54	134552120	9513	170.73	14680	14680	14090	18620	10040	14330	14144.03	1.16	0	-1341	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2102	7.25	1.00	12	0.06	1945.00	14089.00	20750	20240409	-32.00	12000	20240805	17.58	20750	-32.00	20240409	12000	17.58	20240805	20750	-32.00	20240409	12000	17.58	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
85	20241017	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14140	-190	5	-1.33	94946150	6706	120.35	14680	14680	14090	18620	10040	14330	14158.39	1.16	0	-1341	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2107	7.27	1.00	12	0.05	1945.00	14089.00	20750	20240409	-31.86	12000	20240805	17.83	20750	-31.86	20240409	12000	17.83	20240805	20750	-31.86	20240409	12000	17.83	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
86	20241017	110537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	-150	5	-1.05	84935290	5999	107.66	14680	14680	14090	18620	10040	14330	14158.24	1.16	0	-1342	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2113	7.29	1.01	12	0.04	1945.00	14089.00	20750	20240409	-31.66	12000	20240805	18.17	20750	-31.66	20240409	12000	18.17	20240805	20750	-31.66	20240409	12000	18.17	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
87	20241017	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14210	-120	5	-0.84	30155370	2122	38.08	14680	14680	14160	18620	10040	14330	14210.82	1.16	0	-403	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2117	7.31	1.01	12	0.01	1945.00	14089.00	20750	20240409	-31.52	12000	20240805	18.42	20750	-31.52	20240409	12000	18.42	20240805	20750	-31.52	20240409	12000	18.42	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
88	20241017	090533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14210	-120	5	-0.84	3166220	221	3.97	14680	14680	14210	18620	10040	14330	14326.79	1.16	0	1	14470	14400	14310	14240	14150	14355	14195	78	4290	500	9740	10	1	14899999	2117	7.31	1.01	12	0.00	1945.00	14089.00	20750	20240409	-31.52	12000	20240805	18.42	20750	-31.52	20240409	12000	18.42	20240805	20750	-31.52	20240409	12000	18.42	20240805	2.60	N	052400	500	77 억		173041	N	N	59	N	00	N
89	20241016	160531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	0	3	0.00	79655920	5572	50.64	14340	14380	14220	18620	10040	14330	14295.66	1.15	0	1090	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2135	7.37	1.02	12	0.04	1945.00	14089.00	20750	20240409	-30.94	12000	20240805	19.42	20750	-30.94	20240409	12000	19.42	20240805	20750	-30.94	20240409	12000	19.42	20240805	2.60	N	052400	500	77 억		171951	N	N	59	N	00	N
90	20241016	150533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14350	20	2	0.14	77621580	5430	49.35	14340	14380	14220	18620	10040	14330	14294.95	1.15	0	1147	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2138	7.38	1.02	12	0.04	1945.00	14089.00	20750	20240409	-30.84	12000	20240805	19.58	20750	-30.84	20240409	12000	19.58	20240805	20750	-30.84	20240409	12000	19.58	20240805	2.60	N	052400	500	77 억		171951	N	N	1	N	00	N
91	20241016	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-30	5	-0.21	65365710	4572	41.55	14340	14380	14220	18620	10040	14330	14296.96	1.15	0	1111	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2131	7.35	1.01	12	0.03	1945.00	14089.00	20750	20240409	-31.08	12000	20240805	19.17	20750	-31.08	20240409	12000	19.17	20240805	20750	-31.08	20240409	12000	19.17	20240805	2.60	N	052400	500	77 억		171951	N	N	1	N	00	N
92	20241016	130533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14340	10	2	0.07	55797930	3905	35.49	14340	14380	14220	18620	10040	14330	14288.84	1.15	0	1275	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2137	7.37	1.02	12	0.03	1945.00	14089.00	20750	20240409	-30.89	12000	20240805	19.50	20750	-30.89	20240409	12000	19.50	20240805	20750	-30.89	20240409	12000	19.50	20240805	2.60	N	052400	500	77 억		171951	N	N	1	N	00	N
93	20241016	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-30	5	-0.21	52623020	3683	33.47	14340	14380	14220	18620	10040	14330	14288.09	1.15	0	1284	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2131	7.35	1.01	12	0.02	1945.00	14089.00	20750	20240409	-31.08	12000	20240805	19.17	20750	-31.08	20240409	12000	19.17	20240805	20750	-31.08	20240409	12000	19.17	20240805	2.60	N	052400	500	77 억		171951	N	N	1	N	00	N
94	20241016	110531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	30	2	0.21	46721530	3272	29.73	14340	14380	14220	18620	10040	14330	14279.20	1.15	0	1283	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2140	7.38	1.02	12	0.02	1945.00	14089.00	20750	20240409	-30.80	12000	20240805	19.67	20750	-30.80	20240409	12000	19.67	20240805	20750	-30.80	20240409	12000	19.67	20240805	2.60	N	052400	500	77 억		171951	N	N	1	N	00	N
95	20241016	100533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14310	-20	5	-0.14	26186810	1840	16.72	14340	14380	14220	18620	10040	14330	14231.96	1.15	0	955	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2132	7.36	1.02	12	0.01	1945.00	14089.00	20750	20240409	-31.04	12000	20240805	19.25	20750	-31.04	20240409	12000	19.25	20240805	20750	-31.04	20240409	12000	19.25	20240805	2.60	N	052400	500	77 억		171951	N	N	1	N	00	N
96	20241016	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14250	-80	5	-0.56	1203810	84	0.76	14340	14380	14250	18620	10040	14330	14331.07	1.15	0	-14	14550	14440	14320	14210	14090	14495	14265	78	4290	500	9740	10	1	14899999	2123	7.33	1.01	12	0.00	1945.00	14089.00	20750	20240409	-31.33	12000	20240805	18.75	20750	-31.33	20240409	12000	18.75	20240805	20750	-31.33	20240409	12000	18.75	20240805	2.60	N	052400	500	77 억		171951	N	N	1	N	00	N
97	20241015	160528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	0	3	0.00	157442280	10994	110.26	14220	14430	14200	18620	10040	14330	14320.75	1.08	0	1479	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2135	7.37	1.02	12	0.07	1945.00	14089.00	20750	20240409	-30.94	12000	20240805	19.42	20750	-30.94	20240409	12000	19.42	20240805	20750	-30.94	20240409	12000	19.42	20240805	2.61	N	052400	500	77 억		160454	N	N	1	N	00	N
98	20241015	150534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14410	80	2	0.56	147483030	10299	103.29	14220	14430	14200	18620	10040	14330	14320.13	1.08	0	1489	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2147	7.41	1.02	12	0.07	1945.00	14089.00	20750	20240409	-30.55	12000	20240805	20.08	20750	-30.55	20240409	12000	20.08	20240805	20750	-30.55	20240409	12000	20.08	20240805	2.61	N	052400	500	77 억		160454	N	N	2405	N	00	N
99	20241015	140533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	-50	5	-0.35	62940270	4410	44.23	14220	14350	14200	18620	10040	14330	14272.17	1.08	0	-205	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2128	7.34	1.01	12	0.03	1945.00	14089.00	20750	20240409	-31.18	12000	20240805	19.00	20750	-31.18	20240409	12000	19.00	20240805	20750	-31.18	20240409	12000	19.00	20240805	2.61	N	052400	500	77 억		160454	N	N	2405	N	00	N
100	20241015	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	-100	5	-0.70	55410790	3883	38.94	14220	14350	14200	18620	10040	14330	14270.10	1.08	0	-125	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2120	7.32	1.01	12	0.03	1945.00	14089.00	20750	20240409	-31.42	12000	20240805	18.58	20750	-31.42	20240409	12000	18.58	20240805	20750	-31.42	20240409	12000	18.58	20240805	2.61	N	052400	500	77 억		160454	N	N	2405	N	00	N
101	20241015	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	-70	5	-0.49	49281440	3453	34.63	14220	14350	14200	18620	10040	14330	14272.06	1.08	0	-119	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2125	7.33	1.01	12	0.02	1945.00	14089.00	20750	20240409	-31.28	12000	20240805	18.83	20750	-31.28	20240409	12000	18.83	20240805	20750	-31.28	20240409	12000	18.83	20240805	2.61	N	052400	500	77 억		160454	N	N	2405	N	00	N
102	20241015	110534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14240	-90	5	-0.63	30342810	2122	21.28	14220	14350	14220	18620	10040	14330	14299.16	1.08	0	-70	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2122	7.32	1.01	12	0.01	1945.00	14089.00	20750	20240409	-31.37	12000	20240805	18.67	20750	-31.37	20240409	12000	18.67	20240805	20750	-31.37	20240409	12000	18.67	20240805	2.61	N	052400	500	77 억		160454	N	N	2405	N	00	N
103	20241015	100532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14220	-110	5	-0.77	29700300	2077	20.83	14220	14350	14220	18620	10040	14330	14299.61	1.08	0	-46	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2119	7.31	1.01	12	0.01	1945.00	14089.00	20750	20240409	-31.47	12000	20240805	18.50	20750	-31.47	20240409	12000	18.50	20240805	20750	-31.47	20240409	12000	18.50	20240805	2.61	N	052400	500	77 억		160454	N	N	2405	N	00	N
104	20241015	090530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	0	3	0.00	4888570	343	3.44	14220	14330	14220	18620	10040	14330	14252.39	1.08	0	95	14983	14656	14443	14116	13903	14550	14010	78	4290	500	9740	10	1	14899999	2135	7.37	1.02	12	0.00	1945.00	14089.00	20750	20240409	-30.94	12000	20240805	19.42	20750	-30.94	20240409	12000	19.42	20240805	20750	-30.94	20240409	12000	19.42	20240805	2.61	N	052400	500	77 억		160454	N	N	2405	N	00	N
105	20241014	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	-120	5	-0.83	143177180	9970	36.87	14770	14770	14230	18780	10120	14450	14360.80	1.06	0	1806	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2135	7.37	1.02	12	0.07	1945.00	14089.00	20950	20231004	-31.60	12000	20240805	19.42	20750	-30.94	20240409	12000	19.42	20240805	20750	-30.94	20240409	12000	19.42	20240805	2.62	N	052400	500	77 억		158666	N	N	2405	N	00	N
106	20241014	150526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	0	3	0.00	116247530	8092	29.92	14770	14770	14230	18780	10120	14450	14365.74	1.06	0	1051	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2153	7.43	1.03	12	0.05	1945.00	14089.00	20950	20231004	-31.03	12000	20240805	20.42	20750	-30.36	20240409	12000	20.42	20240805	20750	-30.36	20240409	12000	20.42	20240805	2.62	N	052400	500	77 억		158666	N	N	5355	N	00	N
107	20241014	140525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14380	-70	5	-0.48	64644360	4515	16.70	14770	14770	14230	18780	10120	14450	14317.69	1.06	0	597	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2143	7.39	1.02	12	0.03	1945.00	14089.00	20950	20231004	-31.36	12000	20240805	19.83	20750	-30.70	20240409	12000	19.83	20240805	20750	-30.70	20240409	12000	19.83	20240805	2.62	N	052400	500	77 억		158666	N	N	5355	N	00	N
108	20241014	130526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14320	-130	5	-0.90	57131180	3990	14.75	14770	14770	14230	18780	10120	14450	14318.59	1.06	0	597	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2134	7.36	1.02	12	0.03	1945.00	14089.00	20950	20231004	-31.65	12000	20240805	19.33	20750	-30.99	20240409	12000	19.33	20240805	20750	-30.99	20240409	12000	19.33	20240805	2.62	N	052400	500	77 억		158666	N	N	5355	N	00	N
109	20241014	120518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-50	5	-0.35	53162690	3714	13.73	14770	14770	14230	18780	10120	14450	14314.13	1.06	0	586	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2146	7.40	1.02	12	0.02	1945.00	14089.00	20950	20231004	-31.26	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	20750	-30.60	20240409	12000	20.00	20240805	2.62	N	052400	500	77 억		158666	N	N	5355	N	00	N
110	20241014	110521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-150	5	-1.04	51295420	3584	13.25	14770	14770	14230	18780	10120	14450	14312.34	1.06	0	653	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2131	7.35	1.01	12	0.02	1945.00	14089.00	20950	20231004	-31.74	12000	20240805	19.17	20750	-31.08	20240409	12000	19.17	20240805	20750	-31.08	20240409	12000	19.17	20240805	2.62	N	052400	500	77 억		158666	N	N	5355	N	00	N
111	20241014	100520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14420	-30	5	-0.21	25226930	1758	6.50	14770	14770	14320	18780	10120	14450	14349.79	1.06	0	271	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2149	7.41	1.02	12	0.01	1945.00	14089.00	20950	20231004	-31.17	12000	20240805	20.17	20750	-30.51	20240409	12000	20.17	20240805	20750	-30.51	20240409	12000	20.17	20240805	2.62	N	052400	500	77 억		158666	N	N	5355	N	00	N
112	20241014	090522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	20	2	0.14	930030	64	0.24	14770	14770	14450	18780	10120	14450	14531.72	1.06	0	28	14810	14630	14430	14250	14050	14720	14340	78	4330	500	9820	10	1	14899999	2156	7.44	1.03	12	0.00	1945.00	14089.00	20950	20231004	-30.93	12000	20240805	20.58	20750	-30.27	20240409	12000	20.58	20240805	20750	-30.27	20240409	12000	20.58	20240805	2.62	N	052400	500	77 억		158666	N	N	5355	N	00	N
113	20241011	160512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	30	2	0.21	388304950	27042	581.30	14280	14610	14230	18740	10100	14420	14359.32	1.13	0	4743	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2153	7.43	1.03	12	0.18	1945.00	14089.00	21750	20230927	-33.56	12000	20240805	20.42	20750	-30.36	20240409	12000	20.42	20240805	20750	-30.36	20240409	12000	20.42	20240805	2.62	N	052400	500	77 억		168057	N	N	5355	N	00	N
114	20241011	150520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14410	-10	5	-0.07	240403550	16798	361.09	14280	14610	14230	18740	10100	14420	14311.44	1.13	0	-1709	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2147	7.41	1.02	12	0.11	1945.00	14089.00	21750	20230927	-33.75	12000	20240805	20.08	20750	-30.55	20240409	12000	20.08	20240805	20750	-30.55	20240409	12000	20.08	20240805	2.62	N	052400	500	77 억		168057	N	N	0	N	00	N
115	20241011	140521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14270	-150	5	-1.04	103227370	7218	155.16	14280	14610	14260	18740	10100	14420	14301.38	1.13	0	-1735	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2126	7.34	1.01	12	0.05	1945.00	14089.00	21750	20230927	-34.39	12000	20240805	18.92	20750	-31.23	20240409	12000	18.92	20240805	20750	-31.23	20240409	12000	18.92	20240805	2.62	N	052400	500	77 억		168057	N	N	0	N	00	N
116	20241011	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14350	-70	5	-0.49	62164240	4343	93.36	14280	14610	14280	18740	10100	14420	14313.66	1.13	0	-907	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2138	7.38	1.02	12	0.03	1945.00	14089.00	21750	20230927	-34.02	12000	20240805	19.58	20750	-30.84	20240409	12000	19.58	20240805	20750	-30.84	20240409	12000	19.58	20240805	2.62	N	052400	500	77 억		168057	N	N	0	N	00	N
117	20241011	120518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14390	-30	5	-0.21	58000210	4053	87.12	14280	14610	14280	18740	10100	14420	14310.44	1.13	0	-672	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2144	7.40	1.02	12	0.03	1945.00	14089.00	21750	20230927	-33.84	12000	20240805	19.92	20750	-30.65	20240409	12000	19.92	20240805	20750	-30.65	20240409	12000	19.92	20240805	2.62	N	052400	500	77 억		168057	N	N	0	N	00	N
118	20241011	110518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-120	5	-0.83	50912210	3558	76.48	14280	14610	14280	18740	10100	14420	14309.22	1.13	0	-542	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2131	7.35	1.01	12	0.02	1945.00	14089.00	21750	20230927	-34.25	12000	20240805	19.17	20750	-31.08	20240409	12000	19.17	20240805	20750	-31.08	20240409	12000	19.17	20240805	2.62	N	052400	500	77 억		168057	N	N	0	N	00	N
119	20241011	100525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	-140	5	-0.97	43804180	3061	65.80	14280	14610	14280	18740	10100	14420	14310.41	1.13	0	-747	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2128	7.34	1.01	12	0.02	1945.00	14089.00	21750	20230927	-34.34	12000	20240805	19.00	20750	-31.18	20240409	12000	19.00	20240805	20750	-31.18	20240409	12000	19.00	20240805	2.62	N	052400	500	77 억		168057	N	N	0	N	00	N
120	20241011	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14610	190	2	1.32	5969370	418	8.99	14280	14610	14280	18740	10100	14420	14280.79	1.13	0	12	14766	14592	14486	14312	14206	14540	14260	78	4320	500	9800	10	1	14899999	2177	7.51	1.04	12	0.00	1945.00	14089.00	21750	20230927	-32.83	12000	20240805	21.75	20750	-29.59	20240409	12000	21.75	20240805	20750	-29.59	20240409	12000	21.75	20240805	2.62	N	052400	500	77 억		168057	N	N	0	N	00	N
121	20241010	160531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14420	20	2	0.14	67077770	4651	28.34	14660	14660	14380	18720	10080	14400	14422.23	1.13	0	166	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2149	7.41	1.02	12	0.03	1945.00	14089.00	21750	20230927	-33.70	12000	20240805	20.17	20750	-30.51	20240409	12000	20.17	20240805	20750	-30.51	20240409	12000	20.17	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
122	20241010	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	0	3	0.00	63046370	4371	26.63	14660	14660	14390	18720	10080	14400	14423.79	1.13	0	166	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2146	7.40	1.02	12	0.03	1945.00	14089.00	21750	20230927	-33.79	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	20750	-30.60	20240409	12000	20.00	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
123	20241010	140535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14420	20	2	0.14	33007160	2285	13.92	14660	14660	14400	18720	10080	14400	14445.15	1.13	0	116	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2149	7.41	1.02	12	0.02	1945.00	14089.00	21750	20230927	-33.70	12000	20240805	20.17	20750	-30.51	20240409	12000	20.17	20240805	20750	-30.51	20240409	12000	20.17	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
124	20241010	130533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14430	30	2	0.21	24257250	1678	10.22	14660	14660	14400	18720	10080	14400	14456.05	1.13	0	96	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2150	7.42	1.02	12	0.01	1945.00	14089.00	21750	20230927	-33.66	12000	20240805	20.25	20750	-30.46	20240409	12000	20.25	20240805	20750	-30.46	20240409	12000	20.25	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
125	20241010	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	60	2	0.42	16183090	1118	6.81	14660	14660	14400	18720	10080	14400	14475.04	1.13	0	306	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2155	7.43	1.03	12	0.01	1945.00	14089.00	21750	20230927	-33.52	12000	20240805	20.50	20750	-30.31	20240409	12000	20.50	20240805	20750	-30.31	20240409	12000	20.50	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
126	20241010	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	60	2	0.42	11339520	783	4.77	14660	14660	14400	18720	10080	14400	14482.15	1.13	0	272	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2155	7.43	1.03	12	0.01	1945.00	14089.00	21750	20230927	-33.52	12000	20240805	20.50	20750	-30.31	20240409	12000	20.50	20240805	20750	-30.31	20240409	12000	20.50	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
127	20241010	100533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	120	2	0.83	7666630	529	3.22	14660	14660	14400	18720	10080	14400	14492.68	1.13	0	126	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2163	7.47	1.03	12	0.00	1945.00	14089.00	21750	20230927	-33.24	12000	20240805	21.00	20750	-30.02	20240409	12000	21.00	20240805	20750	-30.02	20240409	12000	21.00	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
128	20241010	090533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14430	30	2	0.21	2098950	145	0.88	14660	14660	14400	18720	10080	14400	14475.52	1.13	0	68	14873	14636	14503	14266	14133	14570	14200	78	4320	500	9790	10	1	14899999	2150	7.42	1.02	12	0.00	1945.00	14089.00	21750	20230927	-33.66	12000	20240805	20.25	20750	-30.46	20240409	12000	20.25	20240805	20750	-30.46	20240409	12000	20.25	20240805	2.63	N	052400	500	77 억		167891	N	N	12	N	00	N
129	20241008	160530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-190	5	-1.30	237510560	16409	268.03	14590	14740	14370	18960	10220	14590	14474.41	1.13	0	-471	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2146	7.40	1.02	12	0.11	1945.00	14089.00	21750	20230927	-33.79	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	20750	-30.60	20240409	12000	20.00	20240805	2.64	N	052400	500	77 억		168362	N	N	12	N	00	N
130	20241008	150533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	-60	5	-0.41	231198120	15972	260.90	14590	14740	14370	18960	10220	14590	14475.21	1.13	0	-217	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2165	7.47	1.03	12	0.11	1945.00	14089.00	21750	20230927	-33.20	12000	20240805	21.08	20750	-29.98	20240409	12000	21.08	20240805	20750	-29.98	20240409	12000	21.08	20240805	2.64	N	052400	500	77 억		168362	N	N	4	N	00	N
131	20241008	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	-150	5	-1.03	183180410	12650	206.63	14590	14740	14390	18960	10220	14590	14480.66	1.13	0	282	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2152	7.42	1.02	12	0.08	1945.00	14089.00	21750	20230927	-33.61	12000	20240805	20.33	20750	-30.41	20240409	12000	20.33	20240805	20750	-30.41	20240409	12000	20.33	20240805	2.64	N	052400	500	77 억		168362	N	N	4	N	00	N
132	20241008	130531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14430	-160	5	-1.10	145365150	10027	163.79	14590	14740	14400	18960	10220	14590	14497.37	1.13	0	-56	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2150	7.42	1.02	12	0.07	1945.00	14089.00	21750	20230927	-33.66	12000	20240805	20.25	20750	-30.46	20240409	12000	20.25	20240805	20750	-30.46	20240409	12000	20.25	20240805	2.64	N	052400	500	77 억		168362	N	N	4	N	00	N
133	20241008	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	-40	5	-0.27	117939970	8131	132.82	14590	14740	14400	18960	10220	14590	14504.98	1.13	0	-85	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2168	7.48	1.03	12	0.05	1945.00	14089.00	21750	20230927	-33.10	12000	20240805	21.25	20750	-29.88	20240409	12000	21.25	20240805	20750	-29.88	20240409	12000	21.25	20240805	2.64	N	052400	500	77 억		168362	N	N	4	N	00	N
134	20241008	110531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	0	3	0.00	41347210	2837	46.34	14590	14740	14510	18960	10220	14590	14574.27	1.13	0	-74	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2174	7.50	1.04	12	0.02	1945.00	14089.00	21750	20230927	-32.92	12000	20240805	21.58	20750	-29.69	20240409	12000	21.58	20240805	20750	-29.69	20240409	12000	21.58	20240805	2.64	N	052400	500	77 억		168362	N	N	4	N	00	N
135	20241008	100533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14660	70	2	0.48	9106630	623	10.18	14590	14740	14550	18960	10220	14590	14617.38	1.13	0	-11	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2184	7.54	1.04	12	0.00	1945.00	14089.00	21750	20230927	-32.60	12000	20240805	22.17	20750	-29.35	20240409	12000	22.17	20240805	20750	-29.35	20240409	12000	22.17	20240805	2.64	N	052400	500	77 억		168362	N	N	4	N	00	N
136	20241008	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	50	2	0.34	1255120	86	1.40	14590	14640	14550	18960	10220	14590	14594.42	1.13	0	-23	14910	14750	14620	14460	14330	14830	14540	78	4370	500	9920	10	1	14899999	2181	7.53	1.04	12	0.00	1945.00	14089.00	21750	20230927	-32.69	12000	20240805	22.00	20750	-29.45	20240409	12000	22.00	20240805	20750	-29.45	20240409	12000	22.00	20240805	2.64	N	052400	500	77 억		168362	N	N	4	N	00	N
137	20241007	160531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	30	2	0.21	89557130	6122	63.48	14580	14780	14490	18920	10200	14560	14628.77	1.13	0	-48	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2174	7.50	1.04	12	0.04	1945.00	14089.00	21900	20230922	-33.38	12000	20240805	21.58	20750	-29.69	20240409	12000	21.58	20240805	20750	-29.69	20240409	12000	21.58	20240805	2.62	N	052400	500	77 억		168410	N	N	4	N	00	N
138	20241007	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	-10	5	-0.07	77679330	5305	55.01	14580	14780	14530	18920	10200	14560	14642.66	1.13	0	63	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2168	7.48	1.03	12	0.04	1945.00	14089.00	21900	20230922	-33.56	12000	20240805	21.25	20750	-29.88	20240409	12000	21.25	20240805	20750	-29.88	20240409	12000	21.25	20240805	2.62	N	052400	500	77 억		168410	N	N	5	N	00	N
139	20241007	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	130	2	0.89	60041570	4096	42.47	14580	14780	14580	18920	10200	14560	14658.59	1.13	0	-156	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2189	7.55	1.04	12	0.03	1945.00	14089.00	21900	20230922	-32.92	12000	20240805	22.42	20750	-29.20	20240409	12000	22.42	20240805	20750	-29.20	20240409	12000	22.42	20240805	2.62	N	052400	500	77 억		168410	N	N	5	N	00	N
140	20241007	130519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	90	2	0.62	20285270	1385	14.36	14580	14780	14580	18920	10200	14560	14646.40	1.13	0	73	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2183	7.53	1.04	12	0.01	1945.00	14089.00	21900	20230922	-33.11	12000	20240805	22.08	20750	-29.40	20240409	12000	22.08	20240805	20750	-29.40	20240409	12000	22.08	20240805	2.62	N	052400	500	77 억		168410	N	N	5	N	00	N
141	20241007	120549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14620	60	2	0.41	15825220	1080	11.20	14580	14780	14580	18920	10200	14560	14652.98	1.13	0	-41	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2178	7.52	1.04	12	0.01	1945.00	14089.00	21900	20230922	-33.24	12000	20240805	21.83	20750	-29.54	20240409	12000	21.83	20240805	20750	-29.54	20240409	12000	21.83	20240805	2.62	N	052400	500	77 억		168410	N	N	5	N	00	N
142	20241007	110510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14660	100	2	0.69	13305530	908	9.42	14580	14780	14580	18920	10200	14560	14653.67	1.13	0	-48	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2184	7.54	1.04	12	0.01	1945.00	14089.00	21900	20230922	-33.06	12000	20240805	22.17	20750	-29.35	20240409	12000	22.17	20240805	20750	-29.35	20240409	12000	22.17	20240805	2.62	N	052400	500	77 억		168410	N	N	5	N	00	N
143	20241007	100510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14670	110	2	0.76	10699970	730	7.57	14580	14780	14580	18920	10200	14560	14657.49	1.13	0	-13	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2186	7.54	1.04	12	0.00	1945.00	14089.00	21900	20230922	-33.01	12000	20240805	22.25	20750	-29.30	20240409	12000	22.25	20240805	20750	-29.30	20240409	12000	22.25	20240805	2.62	N	052400	500	77 억		168410	N	N	5	N	00	N
144	20241007	090452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14780	220	2	1.51	1595040	108	1.12	14580	14780	14580	18920	10200	14560	14768.89	1.13	0	-99	14860	14710	14530	14380	14200	14785	14455	78	4360	500	9900	10	1	14899999	2202	7.60	1.05	12	0.00	1945.00	14089.00	21900	20230922	-32.51	12000	20240805	23.17	20750	-28.77	20240409	12000	23.17	20240805	20750	-28.77	20240409	12000	23.17	20240805	2.62	N	052400	500	77 억		168410	N	N	5	N	00	N
145	20241004	160455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	60	2	0.41	138186670	9495	45.59	14350	14680	14350	18850	10150	14500	14553.63	1.13	0	242	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2169	7.49	1.03	12	0.06	1945.00	14089.00	22300	20230921	-34.71	12000	20240805	21.33	20750	-29.83	20240409	12000	21.33	20240805	20950	-30.50	20231004	12000	21.33	20240805	2.63	N	052400	500	77 억		168169	N	N	5	N	00	N
146	20241004	150500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14670	170	2	1.17	127288460	8749	42.01	14350	14680	14350	18850	10150	14500	14548.92	1.13	0	378	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2186	7.54	1.04	12	0.06	1945.00	14089.00	22300	20230921	-34.22	12000	20240805	22.25	20750	-29.30	20240409	12000	22.25	20240805	20950	-29.98	20231004	12000	22.25	20240805	2.63	N	052400	500	77 억		168169	N	N	1	N	00	N
147	20241004	140501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	140	2	0.97	80184310	5522	26.51	14350	14680	14350	18850	10150	14500	14520.88	1.13	0	630	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2181	7.53	1.04	12	0.04	1945.00	14089.00	22300	20230921	-34.35	12000	20240805	22.00	20750	-29.45	20240409	12000	22.00	20240805	20950	-30.12	20231004	12000	22.00	20240805	2.63	N	052400	500	77 억		168169	N	N	1	N	00	N
148	20241004	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	180	2	1.24	74776020	5152	24.74	14350	14680	14350	18850	10150	14500	14513.98	1.13	0	757	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2187	7.55	1.04	12	0.03	1945.00	14089.00	22300	20230921	-34.17	12000	20240805	22.33	20750	-29.25	20240409	12000	22.33	20240805	20950	-29.93	20231004	12000	22.33	20240805	2.63	N	052400	500	77 억		168169	N	N	1	N	00	N
149	20241004	120459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	50	2	0.34	50264550	3473	16.67	14350	14610	14350	18850	10150	14500	14472.95	1.13	0	1065	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2168	7.48	1.03	12	0.02	1945.00	14089.00	22300	20230921	-34.75	12000	20240805	21.25	20750	-29.88	20240409	12000	21.25	20240805	20950	-30.55	20231004	12000	21.25	20240805	2.63	N	052400	500	77 억		168169	N	N	1	N	00	N
150	20241004	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	90	2	0.62	47320260	3271	15.70	14350	14610	14350	18850	10150	14500	14466.60	1.13	0	983	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2174	7.50	1.04	12	0.02	1945.00	14089.00	22300	20230921	-34.57	12000	20240805	21.58	20750	-29.69	20240409	12000	21.58	20240805	20950	-30.36	20231004	12000	21.58	20240805	2.63	N	052400	500	77 억		168169	N	N	1	N	00	N
151	20241004	100454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	90	2	0.62	32376530	2245	10.78	14350	14600	14350	18850	10150	14500	14421.62	1.13	0	782	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2174	7.50	1.04	12	0.02	1945.00	14089.00	22300	20230921	-34.57	12000	20240805	21.58	20750	-29.69	20240409	12000	21.58	20240805	20950	-30.36	20231004	12000	21.58	20240805	2.63	N	052400	500	77 억		168169	N	N	1	N	00	N
152	20241004	090454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	-30	5	-0.21	4478960	312	1.50	14350	14490	14350	18850	10150	14500	14355.64	1.13	0	97	14820	14660	14490	14330	14160	14575	14245	78	4350	500	9860	10	1	14899999	2156	7.44	1.03	12	0.00	1945.00	14089.00	22300	20230921	-35.11	12000	20240805	20.58	20750	-30.27	20240409	12000	20.58	20240805	20950	-30.93	20231004	12000	20.58	20240805	2.63	N	052400	500	77 억		168169	N	N	1	N	00	N
153	20241002	160452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-220	5	-1.49	300540190	20826	138.17	14590	14650	14320	19130	10310	14720	14430.98	1.19	0	-8792	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2160	7.46	1.03	12	0.14	1945.00	14089.00	22950	20230920	-36.82	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	20950	-30.79	20231004	12000	20.83	20240805	2.65	N	052400	500	77 억		176982	N	N	1	N	00	N
154	20241002	150502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-320	5	-2.17	266022430	18439	122.33	14590	14650	14320	19130	10310	14720	14427.15	1.19	0	-7709	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2146	7.40	1.02	12	0.12	1945.00	14089.00	22950	20230920	-37.25	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	20950	-31.26	20231004	12000	20.00	20240805	2.65	N	052400	500	77 억		176982	N	N	18	N	00	N
155	20241002	140500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	-270	5	-1.83	180408660	12478	82.78	14590	14650	14380	19130	10310	14720	14458.12	1.19	0	-3872	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2153	7.43	1.03	12	0.08	1945.00	14089.00	22950	20230920	-37.04	12000	20240805	20.42	20750	-30.36	20240409	12000	20.42	20240805	20950	-31.03	20231004	12000	20.42	20240805	2.65	N	052400	500	77 억		176982	N	N	18	N	00	N
156	20241002	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	-260	5	-1.77	142068320	9818	65.14	14590	14650	14380	19130	10310	14720	14470.16	1.19	0	-2466	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2155	7.43	1.03	12	0.07	1945.00	14089.00	22950	20230920	-36.99	12000	20240805	20.50	20750	-30.31	20240409	12000	20.50	20240805	20950	-30.98	20231004	12000	20.50	20240805	2.65	N	052400	500	77 억		176982	N	N	18	N	00	N
157	20241002	120452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14490	-230	5	-1.56	122557020	8468	56.18	14590	14650	14380	19130	10310	14720	14472.93	1.19	0	-2521	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2159	7.45	1.03	12	0.06	1945.00	14089.00	22950	20230920	-36.86	12000	20240805	20.75	20750	-30.17	20240409	12000	20.75	20240805	20950	-30.84	20231004	12000	20.75	20240805	2.65	N	052400	500	77 억		176982	N	N	18	N	00	N
158	20241002	110447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14510	-210	5	-1.43	92975330	6423	42.61	14590	14650	14380	19130	10310	14720	14475.34	1.19	0	-2450	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2162	7.46	1.03	12	0.04	1945.00	14089.00	22950	20230920	-36.78	12000	20240805	20.92	20750	-30.07	20240409	12000	20.92	20240805	20950	-30.74	20231004	12000	20.92	20240805	2.65	N	052400	500	77 억		176982	N	N	18	N	00	N
159	20241002	100447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-220	5	-1.49	71706890	4956	32.88	14590	14650	14380	19130	10310	14720	14468.65	1.19	0	-2146	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2160	7.46	1.03	12	0.03	1945.00	14089.00	22950	20230920	-36.82	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	20950	-30.79	20231004	12000	20.83	20240805	2.65	N	052400	500	77 억		176982	N	N	18	N	00	N
160	20241002	090445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	-240	5	-1.63	30830080	2125	14.10	14590	14650	14400	19130	10310	14720	14508.17	1.19	0	-1890	15133	14926	14823	14616	14513	14875	14565	78	4410	500	10000	10	1	14899999	2158	7.44	1.03	12	0.01	1945.00	14089.00	22950	20230920	-36.91	12000	20240805	20.67	20750	-30.22	20240409	12000	20.67	20240805	20950	-30.88	20231004	12000	20.67	20240805	2.65	N	052400	500	77 억		176982	N	N	18	N	00	N