KissMeData/054920/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	160614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	25	2	0.99	139268955	54724	31.91	2525	2565	2500	3285	1775	2530	2545.10	0.88	0	3999	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	721	79.84	0.48	12	0.19	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
3	20241031	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	30	2	1.19	123931000	48722	28.41	2525	2565	2500	3285	1775	2530	2543.92	0.88	0	4377	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	722	80.00	0.48	12	0.17	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
4	20241031	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	30	2	1.19	109676150	43154	25.17	2525	2560	2500	3285	1775	2530	2541.78	0.88	0	5033	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	722	80.00	0.48	12	0.15	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
5	20241031	130620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	30	2	1.19	80616395	31780	18.53	2525	2560	2500	3285	1775	2530	2536.92	0.88	0	-97	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	722	80.00	0.48	12	0.11	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
6	20241031	120620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	20	2	0.79	63086520	24917	14.53	2525	2555	2500	3285	1775	2530	2531.94	0.88	0	-25	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	720	79.69	0.48	12	0.09	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
7	20241031	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	10	2	0.40	47313895	18725	10.92	2525	2550	2500	3285	1775	2530	2526.59	0.88	0	-1541	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	717	79.38	0.48	12	0.07	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
8	20241031	100620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	0	3	0.00	31538630	12504	7.29	2525	2540	2500	3285	1775	2530	2521.61	0.88	0	-3267	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	714	79.06	0.47	12	0.04	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
9	20241031	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	5	2	0.20	8180630	3244	1.89	2525	2535	2500	3285	1775	2530	2518.11	0.88	0	-1180	2650	2590	2545	2485	2440	2620	2515	141	755	500	1610	5	1	28217081	715	79.22	0.47	12	0.01	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.14	N	054920	500	141 억		248492	N	N	0	N	00	N
10	20241030	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	25	2	1.00	424346430	165310	161.50	2505	2605	2500	3255	1755	2505	2567.03	0.88	0	-1269	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	714	79.06	0.47	12	0.59	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
11	20241030	150631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	25	2	1.00	405789435	157981	154.34	2505	2605	2500	3255	1755	2505	2568.60	0.88	0	-1289	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	714	79.06	0.47	12	0.56	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
12	20241030	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	35	2	1.40	375198910	145838	142.48	2505	2605	2500	3255	1755	2505	2572.71	0.88	0	2534	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	717	79.38	0.48	12	0.52	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
13	20241030	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	55	2	2.20	352786270	137025	133.87	2505	2605	2500	3255	1755	2505	2574.61	0.88	0	4402	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	722	80.00	0.48	12	0.49	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
14	20241030	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	60	2	2.40	330217440	128201	125.25	2505	2605	2500	3255	1755	2505	2575.78	0.88	0	6911	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	724	80.16	0.48	12	0.45	32.00	5345.00	5040	20240122	-49.11	2135	20240805	20.14	5040	-49.11	20240122	2135	20.14	20240805	5040	-49.11	20240122	2135	20.14	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
15	20241030	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	70	2	2.79	304688190	118288	115.56	2505	2605	2500	3255	1755	2505	2575.82	0.88	0	8547	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	727	80.47	0.48	12	0.42	32.00	5345.00	5040	20240122	-48.91	2135	20240805	20.61	5040	-48.91	20240122	2135	20.61	20240805	5040	-48.91	20240122	2135	20.61	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
16	20241030	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	80	2	3.19	286941195	111393	108.83	2505	2605	2500	3255	1755	2505	2575.94	0.88	0	9864	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	729	80.78	0.48	12	0.39	32.00	5345.00	5040	20240122	-48.71	2135	20240805	21.08	5040	-48.71	20240122	2135	21.08	20240805	5040	-48.71	20240122	2135	21.08	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
17	20241030	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	15	2	0.60	17821395	7074	6.91	2505	2535	2500	3255	1755	2505	2519.28	0.88	0	1868	2588	2546	2493	2451	2398	2567	2472	141	750	500	1600	5	1	28217081	711	78.75	0.47	12	0.03	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.23	N	054920	500	141 억		249378	N	N	0	N	00	N
18	20241029	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	30	2	1.21	251831635	101396	106.41	2480	2535	2440	3215	1735	2475	2483.64	0.82	0	19600	2565	2520	2485	2440	2405	2502	2422	141	740	500	1580	5	1	28217081	707	78.28	0.47	12	0.36	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.24	N	054920	500	141 억		230345	N	N	0	N	00	N
19	20241029	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	35	2	1.41	246014455	99077	103.97	2480	2535	2440	3215	1735	2475	2483.06	0.82	0	18572	2565	2520	2485	2440	2405	2502	2422	141	740	500	1580	5	1	28217081	708	78.44	0.47	12	0.35	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.24	N	054920	500	141 억		230345	N	N	0	N	00	N
20	20241029	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	10	2	0.40	222583275	89744	94.18	2480	2525	2440	3215	1735	2475	2480.20	0.82	0	14121	2565	2520	2485	2440	2405	2502	2422	141	740	500	1580	5	1	28217081	701	77.66	0.46	12	0.32	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.24	N	054920	500	141 억		230345	N	N	0	N	00	N
21	20241029	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	40	2	1.62	172156890	69509	72.94	2480	2520	2440	3215	1735	2475	2476.76	0.82	0	8754	2565	2520	2485	2440	2405	2502	2422	141	740	500	1580	5	1	28217081	710	78.59	0.47	12	0.25	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.24	N	054920	500	141 억		230345	N	N	0	N	00	N
22	20241029	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	15	2	0.61	122664940	49685	52.14	2480	2500	2440	3215	1735	2475	2468.85	0.82	0	3376	2565	2520	2485	2440	2405	2502	2422	141	740	500	1580	5	1	28217081	703	77.81	0.47	12	0.18	32.00	5345.00	5040	20240122	-50.60	2135	20240805	16.63	5040	-50.60	20240122	2135	16.63	20240805	5040	-50.60	20240122	2135	16.63	20240805	1.24	N	054920	500	141 억		230345	N	N	0	N	00	N
23	20241029	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	0	3	0.00	97085190	39378	41.32	2480	2495	2440	3215	1735	2475	2465.47	0.82	0	-1033	2565	2520	2485	2440	2405	2502	2422	141	740	500	1580	5	1	28217081	698	77.34	0.46	12	0.14	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.24	N	054920	500	141 억		230345	N	N	0	N	00	N
24	20241029	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-15	5	-0.61	80630890	32714	34.33	2480	2490	2440	3215	1735	2475	2464.72	0.82	0	-1019	2565	2520	2485	2440	2405	2502	2422	141	740	500	1580	5	1	28217081	694	76.88	0.46	12	0.12	32.00	5345.00	5040	20240122	-51.19	2135	20240805	15.22	5040	-51.19	20240122	2135	15.22	20240805	5040	-51.19	20240122	2135	15.22	20240805	1.24	N	054920	500	141 억		230345	N	N	0	N	00	N
25	20241028	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	-5	5	-0.20	232108395	93273	163.16	2485	2530	2450	3220	1740	2480	2488.48	0.72	0	28198	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	698	77.34	0.46	12	0.33	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
26	20241028	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	0	3	0.00	221952125	89173	155.99	2485	2530	2450	3220	1740	2480	2489.01	0.72	0	27761	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	700	77.50	0.46	12	0.32	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
27	20241028	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	50	2	2.02	146770590	59006	103.22	2485	2530	2450	3220	1740	2480	2487.38	0.72	0	20967	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	714	79.06	0.47	12	0.21	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
28	20241028	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	15	2	0.60	111502235	44944	78.62	2485	2520	2450	3220	1740	2480	2480.91	0.72	0	15214	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	704	77.97	0.47	12	0.16	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
29	20241028	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	30	2	1.21	88263540	35609	62.29	2485	2510	2450	3220	1740	2480	2478.69	0.72	0	14764	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	708	78.44	0.47	12	0.13	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
30	20241028	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	0	3	0.00	56901865	23039	40.30	2485	2495	2450	3220	1740	2480	2469.81	0.72	0	3573	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	700	77.50	0.46	12	0.08	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
31	20241028	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	15	2	0.60	50348095	20401	35.69	2485	2495	2450	3220	1740	2480	2467.92	0.72	0	2623	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	704	77.97	0.47	12	0.07	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
32	20241028	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	5	2	0.20	1841605	742	1.30	2485	2485	2465	3220	1740	2480	2481.95	0.72	0	-87	2586	2532	2491	2437	2396	2512	2417	141	740	500	1580	5	1	28217081	701	77.66	0.46	12	0.00	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.25	N	054920	500	141 억		202147	N	N	0	N	00	N
33	20241025	160557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	15	2	0.61	140991195	56879	23.01	2490	2545	2450	3200	1730	2465	2478.77	0.73	0	-4532	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	700	77.50	0.46	12	0.20	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
34	20241025	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	20	2	0.81	127510700	51427	20.81	2490	2545	2450	3200	1730	2465	2479.45	0.73	0	-5069	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	701	77.66	0.46	12	0.18	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
35	20241025	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	20	2	0.81	89696095	36050	14.59	2490	2545	2465	3200	1730	2465	2488.10	0.73	0	-4701	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	701	77.66	0.46	12	0.13	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
36	20241025	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	10	2	0.41	62716750	25163	10.18	2490	2545	2470	3200	1730	2465	2492.42	0.73	0	-5246	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	698	77.34	0.46	12	0.09	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
37	20241025	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	20	2	0.81	53931600	21620	8.75	2490	2545	2470	3200	1730	2465	2494.52	0.73	0	-5736	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	701	77.66	0.46	12	0.08	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
38	20241025	110558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	10	2	0.41	48845620	19567	7.92	2490	2545	2470	3200	1730	2465	2496.33	0.73	0	-5860	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	698	77.34	0.46	12	0.07	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
39	20241025	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	45	2	1.83	31060865	12393	5.01	2490	2545	2490	3200	1730	2465	2506.32	0.73	0	-3416	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	708	78.44	0.47	12	0.04	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
40	20241025	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	45	2	1.83	8187550	3274	1.32	2490	2510	2490	3200	1730	2465	2500.78	0.73	0	807	2678	2571	2518	2411	2358	2545	2385	141	735	500	1570	5	1	28217081	708	78.44	0.47	12	0.01	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.21	N	054920	500	141 억		206679	N	N	0	N	00	N
41	20241024	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-65	5	-2.57	621728185	244558	189.58	2505	2625	2465	3285	1775	2530	2542.25	0.79	0	-16677	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	696	77.03	0.46	12	0.87	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
42	20241024	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-30	5	-1.19	573215875	224999	174.42	2505	2625	2490	3285	1775	2530	2547.64	0.79	0	-17521	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	705	78.12	0.47	12	0.80	32.00	5345.00	5040	20240122	-50.40	2135	20240805	17.10	5040	-50.40	20240122	2135	17.10	20240805	5040	-50.40	20240122	2135	17.10	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
43	20241024	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-25	5	-0.99	542971140	212890	165.03	2505	2625	2490	3285	1775	2530	2550.48	0.79	0	-16773	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	707	78.28	0.47	12	0.75	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
44	20241024	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-10	5	-0.40	525478800	205914	159.63	2505	2625	2490	3285	1775	2530	2551.93	0.79	0	-14930	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	711	78.75	0.47	12	0.73	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
45	20241024	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-25	5	-0.99	456219775	178318	138.23	2505	2625	2490	3285	1775	2530	2558.46	0.79	0	-18349	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	707	78.28	0.47	12	0.63	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
46	20241024	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	20	2	0.79	378323940	147282	114.17	2505	2625	2490	3285	1775	2530	2568.70	0.79	0	-16619	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	720	79.69	0.48	12	0.52	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
47	20241024	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	10	2	0.40	315897875	122801	95.20	2505	2625	2490	3285	1775	2530	2572.44	0.79	0	-9576	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	717	79.38	0.48	12	0.44	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
48	20241024	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-30	5	-1.19	21308495	8524	6.61	2505	2530	2490	3285	1775	2530	2499.82	0.79	0	2852	2620	2575	2515	2470	2410	2597	2492	141	755	500	1610	5	1	28217081	705	78.12	0.47	12	0.03	32.00	5345.00	5040	20240122	-50.40	2135	20240805	17.10	5040	-50.40	20240122	2135	17.10	20240805	5040	-50.40	20240122	2135	17.10	20240805	1.21	N	054920	500	141 억		223119	N	N	0	N	00	N
49	20241023	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	65	2	2.64	322226585	128113	101.57	2465	2560	2455	3200	1730	2465	2514.97	0.81	0	-3939	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	714	79.06	0.47	12	0.45	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
50	20241023	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	40	2	1.62	292928310	116512	92.37	2465	2560	2455	3200	1730	2465	2514.15	0.81	0	-3033	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	707	78.28	0.47	12	0.41	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
51	20241023	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	65	2	2.64	274493350	109204	86.58	2465	2560	2455	3200	1730	2465	2513.58	0.81	0	-2675	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	714	79.06	0.47	12	0.39	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
52	20241023	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	40	2	1.62	222232370	88600	70.24	2465	2545	2455	3200	1730	2465	2508.27	0.81	0	-5786	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	707	78.28	0.47	12	0.31	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
53	20241023	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	50	2	2.03	213300830	85033	67.42	2465	2545	2455	3200	1730	2465	2508.45	0.81	0	-5095	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	710	78.59	0.47	12	0.30	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
54	20241023	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	75	2	3.04	198248950	79036	62.66	2465	2545	2455	3200	1730	2465	2508.34	0.81	0	-5413	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	717	79.38	0.48	12	0.28	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
55	20241023	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	55	2	2.23	75380710	30304	24.03	2465	2520	2455	3200	1730	2465	2487.48	0.81	0	-980	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	711	78.75	0.47	12	0.11	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
56	20241023	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	15	2	0.61	5131635	2068	1.64	2465	2490	2465	3200	1730	2465	2481.45	0.81	0	240	2588	2526	2488	2426	2388	2507	2407	141	735	500	1570	5	1	28217081	700	77.50	0.46	12	0.01	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.19	N	054920	500	141 억		227295	N	N	0	N	00	N
57	20241022	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-85	5	-3.33	310154955	125631	212.67	2545	2550	2450	3315	1785	2550	2468.78	0.79	0	3685	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	696	77.03	0.46	12	0.45	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
58	20241022	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-100	5	-3.92	283087605	114612	194.01	2545	2550	2450	3315	1785	2550	2469.96	0.79	0	-269	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	691	76.56	0.46	12	0.41	32.00	5345.00	5040	20240122	-51.39	2135	20240805	14.75	5040	-51.39	20240122	2135	14.75	20240805	5040	-51.39	20240122	2135	14.75	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
59	20241022	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-80	5	-3.14	212775265	86060	145.68	2545	2550	2455	3315	1785	2550	2472.41	0.79	0	-236	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	697	77.19	0.46	12	0.30	32.00	5345.00	5040	20240122	-50.99	2135	20240805	15.69	5040	-50.99	20240122	2135	15.69	20240805	5040	-50.99	20240122	2135	15.69	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
60	20241022	130554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-70	5	-2.75	196438500	79435	134.47	2545	2550	2455	3315	1785	2550	2472.95	0.79	0	-776	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	700	77.50	0.46	12	0.28	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
61	20241022	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	-65	5	-2.55	153896190	62207	105.30	2545	2550	2455	3315	1785	2550	2473.94	0.79	0	-456	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	701	77.66	0.46	12	0.22	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
62	20241022	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-80	5	-3.14	143885610	58163	98.46	2545	2550	2455	3315	1785	2550	2473.83	0.79	0	232	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	697	77.19	0.46	12	0.21	32.00	5345.00	5040	20240122	-50.99	2135	20240805	15.69	5040	-50.99	20240122	2135	15.69	20240805	5040	-50.99	20240122	2135	15.69	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
63	20241022	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	-75	5	-2.94	81832150	32992	55.85	2545	2550	2460	3315	1785	2550	2480.36	0.79	0	-3808	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	698	77.34	0.46	12	0.12	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
64	20241022	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-30	5	-1.18	5264230	2106	3.57	2545	2550	2470	3315	1785	2550	2499.63	0.79	0	473	2620	2585	2545	2510	2470	2565	2490	141	765	500	1630	5	1	28217081	711	78.75	0.47	12	0.01	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.27	N	054920	500	141 억		223592	N	N	0	N	00	N
65	20241021	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-10	5	-0.39	148566040	58590	45.64	2560	2580	2505	3325	1795	2560	2535.64	0.79	0	773	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	720	79.69	0.48	12	0.21	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
66	20241021	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-5	5	-0.20	134249035	52974	41.27	2560	2580	2505	3325	1795	2560	2534.24	0.79	0	755	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	721	79.84	0.48	12	0.19	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
67	20241021	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	0	3	0.00	127004185	50136	39.06	2560	2580	2505	3325	1795	2560	2533.19	0.79	0	745	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	722	80.00	0.48	12	0.18	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
68	20241021	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-10	5	-0.39	106565370	42145	32.83	2560	2560	2505	3325	1795	2560	2528.54	0.79	0	4505	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	720	79.69	0.48	12	0.15	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
69	20241021	120551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-25	5	-0.98	96987715	38356	29.88	2560	2560	2505	3325	1795	2560	2528.62	0.79	0	4231	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	715	79.22	0.47	12	0.14	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
70	20241021	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	0	3	0.00	81644655	32300	25.16	2560	2560	2505	3325	1795	2560	2527.70	0.79	0	2917	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	722	80.00	0.48	12	0.11	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
71	20241021	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-15	5	-0.59	68209080	27021	21.05	2560	2560	2505	3325	1795	2560	2524.30	0.79	0	3329	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	718	79.53	0.48	12	0.10	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
72	20241021	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-45	5	-1.76	13088970	5173	4.03	2560	2560	2510	3325	1795	2560	2530.25	0.79	0	539	2666	2612	2581	2527	2496	2597	2512	141	765	500	1630	5	1	28217081	710	78.59	0.47	12	0.02	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.26	N	054920	500	141 억		222794	N	N	0	N	00	N
73	20241018	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-70	5	-2.66	326987380	127308	172.38	2610	2635	2550	3415	1845	2630	2568.52	0.72	0	20383	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	722	80.00	0.48	12	0.45	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
74	20241018	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-80	5	-3.04	294998830	114788	155.43	2610	2635	2550	3415	1845	2630	2569.94	0.72	0	22158	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	720	79.69	0.48	12	0.41	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
75	20241018	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-75	5	-2.85	281907115	109670	148.50	2610	2635	2550	3415	1845	2630	2570.50	0.72	0	24650	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	721	79.84	0.48	12	0.39	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
76	20241018	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-80	5	-3.04	270817310	105326	142.62	2610	2635	2550	3415	1845	2630	2571.23	0.72	0	25120	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	720	79.69	0.48	12	0.37	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
77	20241018	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-70	5	-2.66	235590670	91554	123.97	2610	2635	2550	3415	1845	2630	2573.24	0.72	0	23902	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	722	80.00	0.48	12	0.32	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
78	20241018	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	-55	5	-2.09	146231805	56653	76.71	2610	2635	2555	3415	1845	2630	2581.18	0.72	0	18016	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	727	80.47	0.48	12	0.20	32.00	5345.00	5040	20240122	-48.91	2135	20240805	20.61	5040	-48.91	20240122	2135	20.61	20240805	5040	-48.91	20240122	2135	20.61	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
79	20241018	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-70	5	-2.66	125891530	48719	65.97	2610	2635	2560	3415	1845	2630	2584.03	0.72	0	17744	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	722	80.00	0.48	12	0.17	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
80	20241018	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2605	-25	5	-0.95	18758945	7157	9.69	2610	2635	2605	3415	1845	2630	2621.06	0.72	0	-634	2733	2681	2638	2586	2543	2707	2612	141	785	500	1680	5	1	28217081	735	81.41	0.49	12	0.03	32.00	5345.00	5040	20240122	-48.31	2135	20240805	22.01	5040	-48.31	20240122	2135	22.01	20240805	5040	-48.31	20240122	2135	22.01	20240805	1.25	N	054920	500	141 억		202412	N	N	0	N	00	N
81	20241017	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	0	3	0.00	190931100	72855	62.45	2610	2690	2595	3415	1845	2630	2620.43	0.73	0	-5019	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	742	82.19	0.49	12	0.26	32.00	5345.00	5040	20240122	-47.82	2135	20240805	23.19	5040	-47.82	20240122	2135	23.19	20240805	5040	-47.82	20240122	2135	23.19	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
82	20241017	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	-30	5	-1.14	171758085	65556	56.19	2610	2690	2595	3415	1845	2630	2619.95	0.73	0	-4946	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	734	81.25	0.49	12	0.23	32.00	5345.00	5040	20240122	-48.41	2135	20240805	21.78	5040	-48.41	20240122	2135	21.78	20240805	5040	-48.41	20240122	2135	21.78	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
83	20241017	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-20	5	-0.76	149936580	57177	49.01	2610	2690	2595	3415	1845	2630	2622.26	0.73	0	-6692	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	736	81.56	0.49	12	0.20	32.00	5345.00	5040	20240122	-48.21	2135	20240805	22.25	5040	-48.21	20240122	2135	22.25	20240805	5040	-48.21	20240122	2135	22.25	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
84	20241017	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-20	5	-0.76	139219250	53072	45.49	2610	2690	2595	3415	1845	2630	2623.16	0.73	0	-5735	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	736	81.56	0.49	12	0.19	32.00	5345.00	5040	20240122	-48.21	2135	20240805	22.25	5040	-48.21	20240122	2135	22.25	20240805	5040	-48.21	20240122	2135	22.25	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
85	20241017	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	0	3	0.00	129602920	49388	42.33	2610	2690	2595	3415	1845	2630	2624.13	0.73	0	-6145	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	742	82.19	0.49	12	0.18	32.00	5345.00	5040	20240122	-47.82	2135	20240805	23.19	5040	-47.82	20240122	2135	23.19	20240805	5040	-47.82	20240122	2135	23.19	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
86	20241017	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-5	5	-0.19	115411120	43964	37.68	2610	2690	2595	3415	1845	2630	2625.08	0.73	0	-6285	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	741	82.03	0.49	12	0.16	32.00	5345.00	5040	20240122	-47.92	2135	20240805	22.95	5040	-47.92	20240122	2135	22.95	20240805	5040	-47.92	20240122	2135	22.95	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
87	20241017	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-5	5	-0.19	92583635	35268	30.23	2610	2690	2595	3415	1845	2630	2625.08	0.73	0	-5252	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	741	82.03	0.49	12	0.12	32.00	5345.00	5040	20240122	-47.92	2135	20240805	22.95	5040	-47.92	20240122	2135	22.95	20240805	5040	-47.92	20240122	2135	22.95	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
88	20241017	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	15	2	0.57	12414070	4714	4.04	2610	2690	2605	3415	1845	2630	2633.80	0.73	0	-1066	2733	2681	2623	2571	2513	2707	2597	141	785	500	1680	5	1	28217081	746	82.66	0.49	12	0.02	32.00	5345.00	5040	20240122	-47.52	2135	20240805	23.89	5040	-47.52	20240122	2135	23.89	20240805	5040	-47.52	20240122	2135	23.89	20240805	1.18	N	054920	500	141 억		207182	N	N	0	N	00	N
89	20241016	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-20	5	-0.75	302774265	115835	45.10	2620	2675	2565	3445	1855	2650	2613.76	0.74	0	-2118	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	742	82.19	0.49	12	0.41	32.00	5345.00	5040	20240122	-47.82	2135	20240805	23.19	5040	-47.82	20240122	2135	23.19	20240805	5040	-47.82	20240122	2135	23.19	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
90	20241016	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-25	5	-0.94	274001080	104848	40.82	2620	2675	2565	3445	1855	2650	2613.24	0.74	0	1224	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	741	82.03	0.49	12	0.37	32.00	5345.00	5040	20240122	-47.92	2135	20240805	22.95	5040	-47.92	20240122	2135	22.95	20240805	5040	-47.92	20240122	2135	22.95	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
91	20241016	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	-60	5	-2.26	253470380	96977	37.76	2620	2675	2565	3445	1855	2650	2613.64	0.74	0	3927	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	731	80.94	0.48	12	0.34	32.00	5345.00	5040	20240122	-48.61	2135	20240805	21.31	5040	-48.61	20240122	2135	21.31	20240805	5040	-48.61	20240122	2135	21.31	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
92	20241016	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-40	5	-1.51	212822970	81345	31.67	2620	2675	2565	3445	1855	2650	2616.21	0.74	0	4512	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	736	81.56	0.49	12	0.29	32.00	5345.00	5040	20240122	-48.21	2135	20240805	22.25	5040	-48.21	20240122	2135	22.25	20240805	5040	-48.21	20240122	2135	22.25	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
93	20241016	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-10	5	-0.38	179624880	68647	26.73	2620	2675	2565	3445	1855	2650	2616.54	0.74	0	3228	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	745	82.50	0.49	12	0.24	32.00	5345.00	5040	20240122	-47.62	2135	20240805	23.65	5040	-47.62	20240122	2135	23.65	20240805	5040	-47.62	20240122	2135	23.65	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
94	20241016	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	-5	5	-0.19	155470295	59472	23.16	2620	2675	2565	3445	1855	2650	2614.05	0.74	0	2667	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	746	82.66	0.49	12	0.21	32.00	5345.00	5040	20240122	-47.52	2135	20240805	23.89	5040	-47.52	20240122	2135	23.89	20240805	5040	-47.52	20240122	2135	23.89	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
95	20241016	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-30	5	-1.13	95763665	36926	14.38	2620	2625	2565	3445	1855	2650	2593.06	0.74	0	7518	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	739	81.88	0.49	12	0.13	32.00	5345.00	5040	20240122	-48.02	2135	20240805	22.72	5040	-48.02	20240122	2135	22.72	20240805	5040	-48.02	20240122	2135	22.72	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
96	20241016	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	-55	5	-2.08	27877715	10700	4.17	2620	2620	2595	3445	1855	2650	2604.48	0.74	0	4153	2756	2702	2601	2547	2446	2730	2575	141	795	500	1690	5	1	28217081	732	81.09	0.49	12	0.04	32.00	5345.00	5040	20240122	-48.51	2135	20240805	21.55	5040	-48.51	20240122	2135	21.55	20240805	5040	-48.51	20240122	2135	21.55	20240805	1.32	N	054920	500	141 억		209042	N	N	0	N	00	N
97	20241015	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	95	2	3.72	659179275	255375	11.78	2555	2655	2500	3320	1790	2555	2580.96	0.64	0	28008	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	748	82.81	0.50	12	0.91	32.00	5345.00	5040	20240122	-47.42	2135	20240805	24.12	5040	-47.42	20240122	2135	24.12	20240805	5040	-47.42	20240122	2135	24.12	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
98	20241015	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	70	2	2.74	576068825	223981	10.33	2555	2655	2500	3320	1790	2555	2571.95	0.64	0	30850	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	741	82.03	0.49	12	0.79	32.00	5345.00	5040	20240122	-47.92	2135	20240805	22.95	5040	-47.92	20240122	2135	22.95	20240805	5040	-47.92	20240122	2135	22.95	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
99	20241015	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	55	2	2.15	478096770	186323	8.59	2555	2655	2500	3320	1790	2555	2565.96	0.64	0	16293	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	736	81.56	0.49	12	0.66	32.00	5345.00	5040	20240122	-48.21	2135	20240805	22.25	5040	-48.21	20240122	2135	22.25	20240805	5040	-48.21	20240122	2135	22.25	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
100	20241015	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	35	2	1.37	445132375	173615	8.01	2555	2655	2500	3320	1790	2555	2563.91	0.64	0	13615	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	731	80.94	0.48	12	0.62	32.00	5345.00	5040	20240122	-48.61	2135	20240805	21.31	5040	-48.61	20240122	2135	21.31	20240805	5040	-48.61	20240122	2135	21.31	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
101	20241015	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	0	3	0.00	244432810	96485	4.45	2555	2575	2500	3320	1790	2555	2533.38	0.64	0	2449	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	721	79.84	0.48	12	0.34	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
102	20241015	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	-25	5	-0.98	208622985	82467	3.80	2555	2555	2500	3320	1790	2555	2529.78	0.64	0	5897	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	714	79.06	0.47	12	0.29	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
103	20241015	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-30	5	-1.17	115666335	45674	2.11	2555	2555	2500	3320	1790	2555	2532.43	0.64	0	4318	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	712	78.91	0.47	12	0.16	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
104	20241015	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-20	5	-0.78	41974215	16606	0.77	2555	2555	2500	3320	1790	2555	2527.65	0.64	0	2104	2968	2761	2603	2396	2238	2865	2500	141	765	500	1630	5	1	28217081	715	79.22	0.47	12	0.06	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.25	N	054920	500	141 억		181130	N	N	0	N	00	N
105	20241014	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	90	2	3.65	5734706735	2158933	2553.14	2465	2810	2445	3200	1730	2465	2656.33	0.85	0	-60453	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	721	79.84	0.48	12	7.65	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
106	20241014	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	85	2	3.45	5664960345	2131604	2520.82	2465	2810	2445	3200	1730	2465	2657.63	0.85	0	-58576	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	720	79.69	0.48	12	7.55	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
107	20241014	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	75	2	3.04	5520693090	2074797	2453.64	2465	2810	2445	3200	1730	2465	2660.86	0.85	0	-60250	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	717	79.38	0.48	12	7.35	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
108	20241014	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	75	2	3.04	5400959870	2027706	2397.95	2465	2810	2445	3200	1730	2465	2663.61	0.85	0	-62852	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	717	79.38	0.48	12	7.19	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
109	20241014	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	95	2	3.85	5244361550	1966339	2325.38	2465	2810	2445	3200	1730	2465	2667.10	0.85	0	-70950	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	722	80.00	0.48	12	6.97	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
110	20241014	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	165	2	6.69	4847095755	1812303	2143.22	2465	2810	2445	3200	1730	2465	2674.58	0.85	0	-83257	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	742	82.19	0.49	12	6.42	32.00	5345.00	5040	20240122	-47.82	2135	20240805	23.19	5040	-47.82	20240122	2135	23.19	20240805	5040	-47.82	20240122	2135	23.19	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
111	20241014	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	180	2	7.30	524067405	202308	239.25	2465	2670	2445	3200	1730	2465	2590.62	0.85	0	6867	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	746	82.66	0.49	12	0.72	32.00	5345.00	5040	20240122	-47.52	2135	20240805	23.89	5040	-47.52	20240122	2135	23.89	20240805	5040	-47.52	20240122	2135	23.89	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
112	20241014	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	5	2	0.20	6033855	2443	2.89	2465	2475	2465	3200	1730	2465	2470.51	0.85	0	906	2511	2487	2466	2442	2421	2477	2432	141	735	500	1570	5	1	28217081	697	77.19	0.46	12	0.01	32.00	5345.00	5040	20240122	-50.99	2135	20240805	15.69	5040	-50.99	20240122	2135	15.69	20240805	5040	-50.99	20240122	2135	15.69	20240805	1.21	N	054920	500	141 억		239804	N	N	0	N	00	N
113	20241011	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-25	5	-1.00	206542560	83946	100.28	2490	2490	2445	3235	1745	2490	2460.42	0.88	0	-8494	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	696	77.03	0.46	12	0.30	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
114	20241011	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-30	5	-1.20	197972725	80463	96.12	2490	2490	2445	3235	1745	2490	2460.42	0.88	0	-7381	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	694	76.88	0.46	12	0.29	32.00	5345.00	5040	20240122	-51.19	2135	20240805	15.22	5040	-51.19	20240122	2135	15.22	20240805	5040	-51.19	20240122	2135	15.22	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
115	20241011	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-30	5	-1.20	139211570	56493	67.48	2490	2490	2450	3235	1745	2490	2464.23	0.88	0	-2074	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	694	76.88	0.46	12	0.20	32.00	5345.00	5040	20240122	-51.19	2135	20240805	15.22	5040	-51.19	20240122	2135	15.22	20240805	5040	-51.19	20240122	2135	15.22	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
116	20241011	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-20	5	-0.80	117809085	47806	57.11	2490	2490	2450	3235	1745	2490	2464.32	0.88	0	-352	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	697	77.19	0.46	12	0.17	32.00	5345.00	5040	20240122	-50.99	2135	20240805	15.69	5040	-50.99	20240122	2135	15.69	20240805	5040	-50.99	20240122	2135	15.69	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
117	20241011	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-25	5	-1.00	82180755	33327	39.81	2490	2490	2450	3235	1745	2490	2465.89	0.88	0	-202	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	696	77.03	0.46	12	0.12	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
118	20241011	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-25	5	-1.00	54378180	22024	26.31	2490	2490	2455	3235	1745	2490	2469.04	0.88	0	2754	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	696	77.03	0.46	12	0.08	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
119	20241011	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-25	5	-1.00	38347210	15521	18.54	2490	2490	2455	3235	1745	2490	2470.67	0.88	0	3434	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	696	77.03	0.46	12	0.06	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
120	20241011	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	0	3	0.00	1785330	717	0.86	2490	2490	2490	3235	1745	2490	2490.00	0.88	0	542	2603	2546	2498	2441	2393	2522	2417	141	745	500	1590	5	1	28217081	703	77.81	0.47	12	0.00	32.00	5345.00	5040	20240122	-50.60	2135	20240805	16.63	5040	-50.60	20240122	2135	16.63	20240805	5040	-50.60	20240122	2135	16.63	20240805	1.16	N	054920	500	141 억		248172	N	N	0	N	00	N
121	20241010	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-40	5	-1.58	208599040	83462	126.94	2535	2555	2450	3285	1775	2530	2499.33	0.87	0	3116	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	703	77.81	0.47	12	0.30	32.00	5345.00	5040	20240122	-50.60	2135	20240805	16.63	5040	-50.60	20240122	2135	16.63	20240805	5040	-50.60	20240122	2135	16.63	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
122	20241010	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-40	5	-1.58	191767045	76696	116.65	2535	2555	2450	3285	1775	2530	2500.35	0.87	0	3708	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	703	77.81	0.47	12	0.27	32.00	5345.00	5040	20240122	-50.60	2135	20240805	16.63	5040	-50.60	20240122	2135	16.63	20240805	5040	-50.60	20240122	2135	16.63	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
123	20241010	140549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	-35	5	-1.38	172738560	69059	105.04	2535	2555	2450	3285	1775	2530	2501.32	0.87	0	7415	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	704	77.97	0.47	12	0.24	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
124	20241010	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	-35	5	-1.38	155428150	62119	94.48	2535	2555	2450	3285	1775	2530	2502.10	0.87	0	7003	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	704	77.97	0.47	12	0.22	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
125	20241010	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-20	5	-0.79	125880530	50286	76.48	2535	2555	2450	3285	1775	2530	2503.29	0.87	0	1716	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	708	78.44	0.47	12	0.18	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
126	20241010	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-10	5	-0.40	119096965	47586	72.38	2535	2555	2450	3285	1775	2530	2502.77	0.87	0	1718	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	711	78.75	0.47	12	0.17	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
127	20241010	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-25	5	-0.99	93646280	37390	56.87	2535	2555	2450	3285	1775	2530	2504.58	0.87	0	2704	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	707	78.28	0.47	12	0.13	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
128	20241010	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	20	2	0.79	4828905	1903	2.89	2535	2550	2535	3285	1775	2530	2537.52	0.87	0	314	2630	2580	2550	2500	2470	2565	2485	141	755	500	1610	5	1	28217081	720	79.69	0.48	12	0.01	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.16	N	054920	500	141 억		244338	N	N	0	N	00	N
129	20241008	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	-45	5	-1.75	163679820	64463	128.44	2550	2600	2520	3345	1805	2575	2539.30	0.88	0	-3931	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	714	79.06	0.47	12	0.23	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
130	20241008	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-40	5	-1.55	153587890	60474	120.49	2550	2600	2520	3345	1805	2575	2539.73	0.88	0	-3989	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	715	79.22	0.47	12	0.21	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
131	20241008	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-25	5	-0.97	83698510	32865	65.48	2550	2600	2520	3345	1805	2575	2546.74	0.88	0	-2938	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	720	79.69	0.48	12	0.12	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
132	20241008	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-30	5	-1.17	74913345	29415	58.61	2550	2600	2520	3345	1805	2575	2546.77	0.88	0	-3338	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	718	79.53	0.48	12	0.10	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
133	20241008	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-30	5	-1.17	67404755	26469	52.74	2550	2600	2520	3345	1805	2575	2546.55	0.88	0	-3717	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	718	79.53	0.48	12	0.09	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
134	20241008	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	-10	5	-0.39	49085285	19284	38.42	2550	2600	2520	3345	1805	2575	2545.39	0.88	0	-3218	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	724	80.16	0.48	12	0.07	32.00	5345.00	5040	20240122	-49.11	2135	20240805	20.14	5040	-49.11	20240122	2135	20.14	20240805	5040	-49.11	20240122	2135	20.14	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
135	20241008	100547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-20	5	-0.78	32597805	12810	25.52	2550	2600	2520	3345	1805	2575	2544.72	0.88	0	642	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	721	79.84	0.48	12	0.05	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
136	20241008	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-15	5	-0.58	8832605	3470	6.91	2550	2560	2540	3345	1805	2575	2545.42	0.88	0	2701	2621	2597	2556	2532	2491	2610	2545	141	770	500	1640	5	1	28217081	722	80.00	0.48	12	0.01	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.15	N	054920	500	141 억		248270	N	N	0	N	00	N
137	20241007	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	50	2	1.98	127521725	49937	112.32	2535	2580	2515	3280	1770	2525	2553.57	0.81	0	18396	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	727	80.47	0.48	12	0.18	32.00	5345.00	5040	20240122	-48.91	2135	20240805	20.61	5040	-48.91	20240122	2135	20.61	20240805	5040	-48.91	20240122	2135	20.61	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
138	20241007	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	30	2	1.19	114945780	45033	101.29	2535	2580	2515	3280	1770	2525	2552.48	0.81	0	17376	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	721	79.84	0.48	12	0.16	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
139	20241007	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	30	2	1.19	96690790	37913	85.28	2535	2575	2515	3280	1770	2525	2550.33	0.81	0	11551	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	721	79.84	0.48	12	0.13	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
140	20241007	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	40	2	1.58	75136015	29489	66.33	2535	2575	2515	3280	1770	2525	2547.93	0.81	0	10823	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	724	80.16	0.48	12	0.10	32.00	5345.00	5040	20240122	-49.11	2135	20240805	20.14	5040	-49.11	20240122	2135	20.14	20240805	5040	-49.11	20240122	2135	20.14	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
141	20241007	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	40	2	1.58	63357840	24890	55.99	2535	2575	2515	3280	1770	2525	2545.51	0.81	0	7818	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	724	80.16	0.48	12	0.09	32.00	5345.00	5040	20240122	-49.11	2135	20240805	20.14	5040	-49.11	20240122	2135	20.14	20240805	5040	-49.11	20240122	2135	20.14	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
142	20241007	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	15	2	0.59	51849555	20393	45.87	2535	2575	2515	3280	1770	2525	2542.52	0.81	0	4888	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	717	79.38	0.48	12	0.07	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
143	20241007	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	35	2	1.39	34432050	13583	30.55	2535	2560	2515	3280	1770	2525	2534.94	0.81	0	2225	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	722	80.00	0.48	12	0.05	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
144	20241007	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-10	5	-0.40	10103555	4006	9.01	2535	2535	2515	3280	1770	2525	2522.11	0.81	0	-1857	2598	2561	2538	2501	2478	2580	2520	141	755	500	1610	5	1	28217081	710	78.59	0.47	12	0.01	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.17	N	054920	500	141 억		229875	N	N	0	N	00	N
145	20241004	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-10	5	-0.39	106242840	41926	55.93	2515	2575	2515	3295	1775	2535	2534.17	0.81	0	1605	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	712	78.91	0.47	12	0.15	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
146	20241004	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	5	2	0.20	93892190	37036	49.41	2515	2575	2515	3295	1775	2535	2535.16	0.81	0	1712	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	717	79.38	0.48	12	0.13	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
147	20241004	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-10	5	-0.39	64478195	25361	33.83	2515	2575	2515	3295	1775	2535	2542.42	0.81	0	350	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	712	78.91	0.47	12	0.09	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
148	20241004	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	20	2	0.79	53668940	21105	28.15	2515	2575	2515	3295	1775	2535	2542.95	0.81	0	449	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	721	79.84	0.48	12	0.07	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
149	20241004	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	20	2	0.79	46136830	18154	24.22	2515	2575	2515	3295	1775	2535	2541.41	0.81	0	2395	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	721	79.84	0.48	12	0.06	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
150	20241004	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	15	2	0.59	41176980	16211	21.63	2515	2575	2515	3295	1775	2535	2540.06	0.81	0	2570	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	720	79.69	0.48	12	0.06	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
151	20241004	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	5	2	0.20	28967695	11428	15.24	2515	2575	2515	3295	1775	2535	2534.80	0.81	0	520	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	717	79.38	0.48	12	0.04	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
152	20241004	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	15	2	0.59	6903865	2732	3.64	2515	2550	2515	3295	1775	2535	2527.04	0.81	0	2039	2621	2577	2546	2502	2471	2562	2487	141	760	500	1620	5	1	28217081	720	79.69	0.48	12	0.01	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.19	N	054920	500	141 억		228521	N	N	0	N	00	N
153	20241002	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-65	5	-2.50	188284035	74028	61.93	2575	2590	2515	3380	1820	2600	2543.42	0.78	0	8479	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	715	79.22	0.47	12	0.26	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N
154	20241002	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-40	5	-1.54	171477600	67406	56.39	2575	2590	2515	3380	1820	2600	2543.95	0.78	0	6823	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	722	80.00	0.48	12	0.24	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N
155	20241002	140512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	-25	5	-0.96	145110970	57064	47.74	2575	2590	2515	3380	1820	2600	2542.95	0.78	0	6705	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	727	80.47	0.48	12	0.20	32.00	5345.00	5040	20240122	-48.91	2135	20240805	20.61	5040	-48.91	20240122	2135	20.61	20240805	5040	-48.91	20240122	2135	20.61	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N
156	20241002	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	-15	5	-0.58	127794380	50326	42.10	2575	2590	2515	3380	1820	2600	2539.33	0.78	0	8375	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	729	80.78	0.48	12	0.18	32.00	5345.00	5040	20240122	-48.71	2135	20240805	21.08	5040	-48.71	20240122	2135	21.08	20240805	5040	-48.71	20240122	2135	21.08	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N
157	20241002	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	-30	5	-1.15	127053795	50039	41.86	2575	2590	2515	3380	1820	2600	2539.09	0.78	0	8244	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	725	80.31	0.48	12	0.18	32.00	5345.00	5040	20240122	-49.01	2135	20240805	20.37	5040	-49.01	20240122	2135	20.37	20240805	5040	-49.01	20240122	2135	20.37	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N
158	20241002	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	-10	5	-0.38	113754625	44870	37.54	2575	2590	2515	3380	1820	2600	2535.20	0.78	0	7874	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	731	80.94	0.48	12	0.16	32.00	5345.00	5040	20240122	-48.61	2135	20240805	21.31	5040	-48.61	20240122	2135	21.31	20240805	5040	-48.61	20240122	2135	21.31	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N
159	20241002	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-55	5	-2.12	95186800	37618	31.47	2575	2575	2515	3380	1820	2600	2530.35	0.78	0	7686	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	718	79.53	0.48	12	0.13	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N
160	20241002	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-50	5	-1.92	25426660	9986	8.35	2575	2575	2520	3380	1820	2600	2546.23	0.78	0	909	2736	2667	2631	2562	2526	2650	2545	141	780	500	1660	5	1	28217081	720	79.69	0.48	12	0.04	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.19	N	054920	500	141 억		220032	N	N	0	N	00	N