KissMeData/134060/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	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	15	2	0.36	11281675	2691	52.71	4180	4210	4180	5440	2935	4190	4192.37	0.33	0	-507	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	201	14.50	0.77	12	0.06	290.00	5433.00	5770	20231027	-27.12	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5720	-26.49	20231102	4000	5.12	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
3	20241031	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	20	2	0.48	8746060	2088	40.90	4180	4210	4180	5440	2935	4190	4188.73	0.33	0	-507	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	201	14.52	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5720	-26.40	20231102	4000	5.25	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
4	20241031	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	20	2	0.48	8746060	2088	40.90	4180	4210	4180	5440	2935	4190	4188.73	0.33	0	-507	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	201	14.52	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5720	-26.40	20231102	4000	5.25	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
5	20241031	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	5	2	0.12	7384955	1764	34.55	4180	4195	4180	5440	2935	4190	4186.48	0.33	0	-507	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	200	14.47	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.30	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5720	-26.66	20231102	4000	4.88	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
6	20241031	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-5	5	-0.12	6957570	1662	32.56	4180	4190	4180	5440	2935	4190	4186.26	0.33	0	-507	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	200	14.43	0.77	12	0.03	290.00	5433.00	5770	20231027	-27.47	4000	20240805	4.62	5450	-23.21	20240103	4000	4.62	20240805	5720	-26.84	20231102	4000	4.62	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
7	20241031	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-5	5	-0.12	6957570	1662	32.56	4180	4190	4180	5440	2935	4190	4186.26	0.33	0	-507	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	200	14.43	0.77	12	0.03	290.00	5433.00	5770	20231027	-27.47	4000	20240805	4.62	5450	-23.21	20240103	4000	4.62	20240805	5720	-26.84	20231102	4000	4.62	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
8	20241031	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	0	3	0.00	2432770	582	11.40	4180	4190	4180	5440	2935	4190	4180.02	0.33	0	-474	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	200	14.45	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.38	4000	20240805	4.75	5450	-23.12	20240103	4000	4.75	20240805	5720	-26.75	20231102	4000	4.75	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
9	20241031	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-10	5	-0.24	2186140	523	10.24	4180	4180	4180	5440	2935	4190	4180.00	0.33	0	-474	4266	4227	4186	4147	4106	4247	4167	24	1250	500	2840	5	1	4769250	199	14.41	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.56	4000	20240805	4.50	5450	-23.30	20240103	4000	4.50	20240805	5720	-26.92	20231102	4000	4.50	20240805	0.00	N	134060	500	23 억		15797	N	N	0	N	00	N
10	20241030	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	50	2	1.21	21356995	5105	112.62	4145	4225	4145	5380	2900	4140	4183.60	0.32	0	615	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	200	14.45	0.77	12	0.11	290.00	5433.00	5770	20231027	-27.38	4000	20240805	4.75	5450	-23.12	20240103	4000	4.75	20240805	5720	-26.75	20231102	4000	4.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
11	20241030	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	50	2	1.21	20058095	4795	105.78	4145	4225	4145	5380	2900	4140	4183.19	0.32	0	615	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	200	14.45	0.77	12	0.10	290.00	5433.00	5770	20231027	-27.38	4000	20240805	4.75	5450	-23.12	20240103	4000	4.75	20240805	5720	-26.75	20231102	4000	4.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
12	20241030	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	50	2	1.21	20003625	4782	105.49	4145	4225	4145	5380	2900	4140	4183.17	0.32	0	615	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	200	14.45	0.77	12	0.10	290.00	5433.00	5770	20231027	-27.38	4000	20240805	4.75	5450	-23.12	20240103	4000	4.75	20240805	5720	-26.75	20231102	4000	4.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
13	20241030	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	35	2	0.85	19364230	4629	102.12	4145	4225	4145	5380	2900	4140	4183.31	0.32	0	615	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	199	14.40	0.77	12	0.10	290.00	5433.00	5770	20231027	-27.64	4000	20240805	4.38	5450	-23.39	20240103	4000	4.38	20240805	5720	-27.01	20231102	4000	4.38	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
14	20241030	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	35	2	0.85	18571230	4439	97.93	4145	4225	4145	5380	2900	4140	4183.72	0.32	0	606	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	199	14.40	0.77	12	0.09	290.00	5433.00	5770	20231027	-27.64	4000	20240805	4.38	5450	-23.39	20240103	4000	4.38	20240805	5720	-27.01	20231102	4000	4.38	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
15	20241030	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	45	2	1.09	17427260	4165	91.88	4145	4225	4145	5380	2900	4140	4184.29	0.32	0	606	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	200	14.43	0.77	12	0.09	290.00	5433.00	5770	20231027	-27.47	4000	20240805	4.62	5450	-23.21	20240103	4000	4.62	20240805	5720	-26.84	20231102	4000	4.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
16	20241030	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	45	2	1.09	16640015	3977	87.73	4145	4225	4145	5380	2900	4140	4184.14	0.32	0	599	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	200	14.43	0.77	12	0.08	290.00	5433.00	5770	20231027	-27.47	4000	20240805	4.62	5450	-23.21	20240103	4000	4.62	20240805	5720	-26.84	20231102	4000	4.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
17	20241030	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	85	2	2.05	11827640	2831	62.45	4145	4225	4145	5380	2900	4140	4178.00	0.32	0	566	4190	4165	4145	4120	4100	4162	4117	24	1240	500	2810	5	1	4769250	202	14.57	0.78	12	0.06	290.00	5433.00	5770	20231027	-26.78	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5720	-26.14	20231102	4000	5.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
18	20241029	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	18791690	4533	82.49	4140	4170	4125	5380	2900	4140	4145.53	0.32	0	0	4176	4157	4131	4112	4086	4162	4117	24	1240	500	2810	5	1	4769250	197	14.28	0.76	12	0.10	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5720	-27.62	20231102	4000	3.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
19	20241029	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	5	2	0.12	18592970	4485	81.62	4140	4170	4125	5380	2900	4140	4145.59	0.32	0	15	4176	4157	4131	4112	4086	4162	4117	24	1240	500	2810	5	1	4769250	198	14.29	0.76	12	0.09	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5720	-27.53	20231102	4000	3.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
20	20241029	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	5	2	0.12	18568120	4479	81.51	4140	4170	4125	5380	2900	4140	4145.59	0.32	0	15	4176	4157	4131	4112	4086	4162	4117	24	1240	500	2810	5	1	4769250	198	14.29	0.76	12	0.09	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5720	-27.53	20231102	4000	3.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
21	20241029	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	16054440	3872	70.46	4140	4170	4125	5380	2900	4140	4146.29	0.32	0	15	4176	4157	4131	4112	4086	4162	4117	24	1240	500	2810	5	1	4769250	197	14.28	0.76	12	0.08	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5720	-27.62	20231102	4000	3.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
22	20241029	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	14195090	3422	62.27	4140	4170	4140	5380	2900	4140	4148.19	0.32	0	0	4176	4157	4131	4112	4086	4162	4117	24	1240	500	2810	5	1	4769250	197	14.28	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5720	-27.62	20231102	4000	3.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
23	20241029	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	30	2	0.72	8334390	2008	36.54	4140	4170	4140	5380	2900	4140	4150.59	0.32	0	0	4176	4157	4131	4112	4086	4162	4117	24	1240	500	2810	5	1	4769250	199	14.38	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5720	-27.10	20231102	4000	4.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
24	20241029	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	30	2	0.72	8205120	1977	35.98	4140	4170	4140	5380	2900	4140	4150.29	0.32	0	0	4176	4157	4131	4112	4086	4162	4117	24	1240	500	2810	5	1	4769250	199	14.38	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5720	-27.10	20231102	4000	4.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
25	20241028	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	5	2	0.12	22712685	5495	156.37	4140	4150	4105	5370	2895	4135	4133.34	0.32	0	-240	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	197	14.28	0.76	12	0.12	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5720	-27.62	20231102	4000	3.50	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
26	20241028	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	10	2	0.24	21185025	5126	145.87	4140	4150	4105	5370	2895	4135	4132.86	0.32	0	-240	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	198	14.29	0.76	12	0.11	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5720	-27.53	20231102	4000	3.62	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
27	20241028	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	10	2	0.24	20563275	4976	141.61	4140	4150	4105	5370	2895	4135	4132.49	0.32	0	-240	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	198	14.29	0.76	12	0.10	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5720	-27.53	20231102	4000	3.62	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
28	20241028	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-5	5	-0.12	19113000	4626	131.64	4140	4150	4105	5370	2895	4135	4131.65	0.32	0	-240	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	197	14.24	0.76	12	0.10	290.00	5433.00	5770	20231027	-28.42	4000	20240805	3.25	5450	-24.22	20240103	4000	3.25	20240805	5720	-27.80	20231102	4000	3.25	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
29	20241028	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-30	5	-0.73	14138945	3420	97.32	4140	4150	4105	5370	2895	4135	4134.19	0.32	0	-138	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	196	14.16	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.86	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5720	-28.23	20231102	4000	2.62	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
30	20241028	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-10	5	-0.24	12760780	3085	87.79	4140	4150	4125	5370	2895	4135	4136.40	0.32	0	-138	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	197	14.22	0.76	12	0.06	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5720	-27.88	20231102	4000	3.12	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
31	20241028	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	0	3	0.00	9164140	2214	63.01	4140	4150	4135	5370	2895	4135	4139.18	0.32	0	-138	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	197	14.26	0.76	12	0.05	290.00	5433.00	5770	20231027	-28.34	4000	20240805	3.38	5450	-24.13	20240103	4000	3.38	20240805	5720	-27.71	20231102	4000	3.38	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
32	20241028	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	10	2	0.24	865445	209	5.95	4140	4145	4140	5370	2895	4135	4140.94	0.32	0	0	4158	4146	4133	4121	4108	4152	4127	24	1235	500	2810	5	1	4769250	198	14.29	0.76	12	0.00	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5720	-27.53	20231102	4000	3.62	20240805	0.00	N	134060	500	23 억		15422	N	N	0	N	00	N
33	20241025	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-5	5	-0.12	14517100	3514	56.70	4130	4145	4120	5380	2900	4140	4131.21	0.32	0	40	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	197	14.26	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.34	4000	20240805	3.38	5450	-24.13	20240103	4000	3.38	20240805	5770	-28.34	20231027	4000	3.38	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
34	20241025	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	14095330	3412	55.06	4130	4145	4120	5380	2900	4140	4131.10	0.32	0	53	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	197	14.28	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5770	-28.25	20231027	4000	3.50	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
35	20241025	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	13549090	3280	52.93	4130	4145	4120	5380	2900	4140	4130.81	0.32	0	56	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	197	14.28	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5770	-28.25	20231027	4000	3.50	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
36	20241025	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	13549090	3280	52.93	4130	4145	4120	5380	2900	4140	4130.81	0.32	0	56	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	197	14.28	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5770	-28.25	20231027	4000	3.50	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
37	20241025	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	13549090	3280	52.93	4130	4145	4120	5380	2900	4140	4130.81	0.32	0	56	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	197	14.28	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5770	-28.25	20231027	4000	3.50	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
38	20241025	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-20	5	-0.48	11303295	2736	44.15	4130	4145	4120	5380	2900	4140	4131.31	0.32	0	58	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	196	14.21	0.76	12	0.06	290.00	5433.00	5770	20231027	-28.60	4000	20240805	3.00	5450	-24.40	20240103	4000	3.00	20240805	5770	-28.60	20231027	4000	3.00	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
39	20241025	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	5	2	0.12	9934940	2404	38.79	4130	4145	4120	5380	2900	4140	4132.66	0.32	0	128	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	198	14.29	0.76	12	0.05	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5770	-28.16	20231027	4000	3.62	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
40	20241025	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-5	5	-0.12	2780845	674	10.88	4130	4140	4120	5380	2900	4140	4125.84	0.32	0	0	4190	4165	4125	4100	4060	4177	4112	24	1240	500	2810	5	1	4769250	197	14.26	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.34	4000	20240805	3.38	5450	-24.13	20240103	4000	3.38	20240805	5770	-28.34	20231027	4000	3.38	20240805	0.00	N	134060	500	23 억		15382	N	N	0	N	00	N
41	20241024	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	55	2	1.35	25518450	6197	97.58	4085	4150	4085	5310	2860	4085	4117.87	0.32	0	200	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	197	14.28	0.76	12	0.13	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5770	-28.25	20231027	4000	3.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
42	20241024	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	55	2	1.35	25381825	6164	97.06	4085	4150	4085	5310	2860	4085	4117.75	0.32	0	200	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	197	14.28	0.76	12	0.13	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5770	-28.25	20231027	4000	3.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
43	20241024	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	25	2	0.61	20562575	5000	78.73	4085	4150	4085	5310	2860	4085	4112.52	0.32	0	203	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	196	14.17	0.76	12	0.10	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
44	20241024	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	20	2	0.49	19485755	4738	74.60	4085	4150	4085	5310	2860	4085	4112.65	0.32	0	203	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	196	14.16	0.76	12	0.10	290.00	5433.00	5770	20231027	-28.86	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5770	-28.86	20231027	4000	2.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
45	20241024	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	60	2	1.47	17363790	4222	66.48	4085	4150	4085	5310	2860	4085	4112.69	0.32	0	203	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	198	14.29	0.76	12	0.09	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5770	-28.16	20231027	4000	3.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
46	20241024	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	65	2	1.59	17347210	4218	66.41	4085	4150	4085	5310	2860	4085	4112.66	0.32	0	205	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	198	14.31	0.76	12	0.09	290.00	5433.00	5770	20231027	-28.08	4000	20240805	3.75	5450	-23.85	20240103	4000	3.75	20240805	5770	-28.08	20231027	4000	3.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
47	20241024	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	65	2	1.59	17347210	4218	66.41	4085	4150	4085	5310	2860	4085	4112.66	0.32	0	205	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	198	14.31	0.76	12	0.09	290.00	5433.00	5770	20231027	-28.08	4000	20240805	3.75	5450	-23.85	20240103	4000	3.75	20240805	5770	-28.08	20231027	4000	3.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
48	20241024	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	55	2	1.35	5334375	1298	20.44	4085	4140	4085	5310	2860	4085	4109.69	0.32	0	69	4121	4102	4086	4067	4051	4102	4067	24	1225	500	2770	5	1	4769250	197	14.28	0.76	12	0.03	290.00	5433.00	5770	20231027	-28.25	4000	20240805	3.50	5450	-24.04	20240103	4000	3.50	20240805	5770	-28.25	20231027	4000	3.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
49	20241023	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	0	3	0.00	25918525	6351	117.87	4085	4105	4070	5310	2860	4085	4081.01	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	195	14.09	0.75	12	0.13	290.00	5433.00	5770	20231027	-29.20	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5770	-29.20	20231027	4000	2.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
50	20241023	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	10	2	0.24	25800060	6322	117.33	4085	4105	4070	5310	2860	4085	4081.00	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	195	14.12	0.75	12	0.13	290.00	5433.00	5770	20231027	-29.03	4000	20240805	2.38	5450	-24.86	20240103	4000	2.38	20240805	5770	-29.03	20231027	4000	2.38	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
51	20241023	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-10	5	-0.24	17468975	4278	79.40	4085	4105	4070	5310	2860	4085	4083.44	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	194	14.05	0.75	12	0.09	290.00	5433.00	5770	20231027	-29.38	4000	20240805	1.88	5450	-25.23	20240103	4000	1.88	20240805	5770	-29.38	20231027	4000	1.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
52	20241023	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-10	5	-0.24	16618330	4069	75.52	4085	4105	4070	5310	2860	4085	4084.13	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	194	14.05	0.75	12	0.09	290.00	5433.00	5770	20231027	-29.38	4000	20240805	1.88	5450	-25.23	20240103	4000	1.88	20240805	5770	-29.38	20231027	4000	1.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
53	20241023	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-10	5	-0.24	16060095	3932	72.98	4085	4105	4070	5310	2860	4085	4084.46	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	194	14.05	0.75	12	0.08	290.00	5433.00	5770	20231027	-29.38	4000	20240805	1.88	5450	-25.23	20240103	4000	1.88	20240805	5770	-29.38	20231027	4000	1.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
54	20241023	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	15	2	0.37	16023365	3923	72.81	4085	4105	4070	5310	2860	4085	4084.47	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	196	14.14	0.75	12	0.08	290.00	5433.00	5770	20231027	-28.94	4000	20240805	2.50	5450	-24.77	20240103	4000	2.50	20240805	5770	-28.94	20231027	4000	2.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
55	20241023	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	0	3	0.00	8943350	2186	40.57	4085	4105	4075	5310	2860	4085	4091.19	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	195	14.09	0.75	12	0.05	290.00	5433.00	5770	20231027	-29.20	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5770	-29.20	20231027	4000	2.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
56	20241023	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-10	5	-0.24	6088010	1489	27.64	4085	4100	4075	5310	2860	4085	4088.66	0.32	0	0	4158	4121	4063	4026	3968	4140	4045	24	1225	500	2770	5	1	4769250	194	14.05	0.75	12	0.03	290.00	5433.00	5770	20231027	-29.38	4000	20240805	1.88	5450	-25.23	20240103	4000	1.88	20240805	5770	-29.38	20231027	4000	1.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
57	20241022	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	80	2	2.00	21859165	5388	149.38	4005	4100	4005	5200	2805	4005	4057.01	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	195	14.09	0.75	12	0.11	290.00	5433.00	5770	20231027	-29.20	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5770	-29.20	20231027	4000	2.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
58	20241022	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	85	2	2.12	21728445	5356	148.49	4005	4100	4005	5200	2805	4005	4056.84	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	195	14.10	0.75	12	0.11	290.00	5433.00	5770	20231027	-29.12	4000	20240805	2.25	5450	-24.95	20240103	4000	2.25	20240805	5770	-29.12	20231027	4000	2.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
59	20241022	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	75	2	1.87	21083240	5198	144.11	4005	4100	4005	5200	2805	4005	4056.03	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	195	14.07	0.75	12	0.11	290.00	5433.00	5770	20231027	-29.29	4000	20240805	2.00	5450	-25.14	20240103	4000	2.00	20240805	5770	-29.29	20231027	4000	2.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
60	20241022	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	85	2	2.12	19465680	4802	133.13	4005	4100	4005	5200	2805	4005	4053.66	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	195	14.10	0.75	12	0.10	290.00	5433.00	5770	20231027	-29.12	4000	20240805	2.25	5450	-24.95	20240103	4000	2.25	20240805	5770	-29.12	20231027	4000	2.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
61	20241022	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	75	2	1.87	16792220	4147	114.97	4005	4100	4005	5200	2805	4005	4049.25	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	195	14.07	0.75	12	0.09	290.00	5433.00	5770	20231027	-29.29	4000	20240805	2.00	5450	-25.14	20240103	4000	2.00	20240805	5770	-29.29	20231027	4000	2.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
62	20241022	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	80	2	2.00	16228290	4009	111.14	4005	4100	4005	5200	2805	4005	4047.96	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	195	14.09	0.75	12	0.08	290.00	5433.00	5770	20231027	-29.20	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5770	-29.20	20231027	4000	2.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
63	20241022	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	95	2	2.37	13496660	3341	92.63	4005	4100	4005	5200	2805	4005	4039.71	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	196	14.14	0.75	12	0.07	290.00	5433.00	5770	20231027	-28.94	4000	20240805	2.50	5450	-24.77	20240103	4000	2.50	20240805	5770	-28.94	20231027	4000	2.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
64	20241022	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	50	2	1.25	8962360	2230	61.82	4005	4055	4005	5200	2805	4005	4019.00	0.32	0	0	4138	4071	4038	3971	3938	4055	3955	24	1195	500	2720	5	1	4769250	193	13.98	0.75	12	0.05	290.00	5433.00	5770	20231027	-29.72	4000	20240805	1.38	5450	-25.60	20240103	4000	1.38	20240805	5770	-29.72	20231027	4000	1.38	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
65	20241021	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-100	5	-2.44	14601275	3607	206.47	4100	4105	4005	5330	2875	4105	4048.02	0.32	0	-27	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	191	13.81	0.74	12	0.08	290.00	5433.00	5770	20231027	-30.59	4000	20240805	0.12	5450	-26.51	20240103	4000	0.12	20240805	5770	-30.59	20231027	4000	0.12	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
66	20241021	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-35	5	-0.85	5141350	1259	72.07	4100	4105	4065	5330	2875	4105	4083.66	0.32	0	0	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	194	14.03	0.75	12	0.03	290.00	5433.00	5770	20231027	-29.46	4000	20240805	1.75	5450	-25.32	20240103	4000	1.75	20240805	5770	-29.46	20231027	4000	1.75	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
67	20241021	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-35	5	-0.85	4962275	1215	69.55	4100	4105	4065	5330	2875	4105	4084.16	0.32	0	0	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	194	14.03	0.75	12	0.03	290.00	5433.00	5770	20231027	-29.46	4000	20240805	1.75	5450	-25.32	20240103	4000	1.75	20240805	5770	-29.46	20231027	4000	1.75	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
68	20241021	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-20	5	-0.49	3218885	787	45.05	4100	4105	4085	5330	2875	4105	4090.05	0.32	0	0	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	195	14.09	0.75	12	0.02	290.00	5433.00	5770	20231027	-29.20	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5770	-29.20	20231027	4000	2.12	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
69	20241021	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-20	5	-0.49	2994210	732	41.90	4100	4105	4085	5330	2875	4105	4090.43	0.32	0	0	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	195	14.09	0.75	12	0.02	290.00	5433.00	5770	20231027	-29.20	4000	20240805	2.12	5450	-25.05	20240103	4000	2.12	20240805	5770	-29.20	20231027	4000	2.12	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
70	20241021	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-15	5	-0.37	1686900	412	23.58	4100	4105	4090	5330	2875	4105	4094.39	0.32	0	0	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	195	14.10	0.75	12	0.01	290.00	5433.00	5770	20231027	-29.12	4000	20240805	2.25	5450	-24.95	20240103	4000	2.25	20240805	5770	-29.12	20231027	4000	2.25	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
71	20241021	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-15	5	-0.37	1322890	323	18.49	4100	4105	4090	5330	2875	4105	4095.61	0.32	0	0	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	195	14.10	0.75	12	0.01	290.00	5433.00	5770	20231027	-29.12	4000	20240805	2.25	5450	-24.95	20240103	4000	2.25	20240805	5770	-29.12	20231027	4000	2.25	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
72	20241021	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-5	5	-0.12	246010	60	3.43	4100	4105	4100	5330	2875	4105	4100.08	0.32	0	0	4118	4111	4108	4101	4098	4110	4100	24	1225	500	2790	5	1	4769250	196	14.14	0.75	12	0.00	290.00	5433.00	5770	20231027	-28.94	4000	20240805	2.50	5450	-24.77	20240103	4000	2.50	20240805	5770	-28.94	20231027	4000	2.50	20240805	0.00	N	134060	500	23 억		15209	N	N	0	N	00	N
73	20241018	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-5	5	-0.12	7175020	1746	48.57	4110	4115	4105	5340	2880	4110	4109.40	0.32	0	27	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.16	0.76	12	0.04	290.00	5433.00	5770	20231027	-28.86	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5770	-28.86	20231027	4000	2.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
74	20241018	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	0	3	0.00	7031345	1711	47.59	4110	4115	4105	5340	2880	4110	4109.49	0.32	0	27	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.17	0.76	12	0.04	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
75	20241018	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	0	3	0.00	3632375	884	24.59	4110	4115	4105	5340	2880	4110	4109.02	0.32	0	0	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.17	0.76	12	0.02	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
76	20241018	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	0	3	0.00	3566615	868	24.14	4110	4115	4105	5340	2880	4110	4109.00	0.32	0	0	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.17	0.76	12	0.02	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
77	20241018	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	0	3	0.00	2474650	602	16.75	4110	4115	4105	5340	2880	4110	4110.71	0.32	0	0	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.17	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
78	20241018	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-5	5	-0.12	2433550	592	16.47	4110	4115	4105	5340	2880	4110	4110.73	0.32	0	0	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.16	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.86	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5770	-28.86	20231027	4000	2.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
79	20241018	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	0	3	0.00	2293980	558	15.52	4110	4115	4110	5340	2880	4110	4111.08	0.32	0	0	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.17	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
80	20241018	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	0	3	0.00	1607010	391	10.88	4110	4110	4110	5340	2880	4110	4110.00	0.32	0	0	4136	4122	4116	4102	4096	4120	4100	24	1230	500	2790	5	1	4769250	196	14.17	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
81	20241017	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-15	5	-0.36	14823790	3595	100.03	4125	4130	4110	5360	2890	4125	4123.45	0.32	0	0	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	196	14.17	0.76	12	0.08	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
82	20241017	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-5	5	-0.12	14359340	3482	96.88	4125	4130	4110	5360	2890	4125	4123.88	0.32	0	111	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	196	14.21	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.60	4000	20240805	3.00	5450	-24.40	20240103	4000	3.00	20240805	5770	-28.60	20231027	4000	3.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
83	20241017	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-5	5	-0.12	14305780	3469	96.52	4125	4130	4110	5360	2890	4125	4123.89	0.32	0	111	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	196	14.21	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.60	4000	20240805	3.00	5450	-24.40	20240103	4000	3.00	20240805	5770	-28.60	20231027	4000	3.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
84	20241017	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-5	5	-0.12	14141105	3429	95.41	4125	4130	4110	5360	2890	4125	4123.97	0.32	0	111	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	196	14.21	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.60	4000	20240805	3.00	5450	-24.40	20240103	4000	3.00	20240805	5770	-28.60	20231027	4000	3.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
85	20241017	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-10	5	-0.24	14083425	3415	95.02	4125	4130	4110	5360	2890	4125	4123.99	0.32	0	111	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	196	14.19	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.68	4000	20240805	2.88	5450	-24.50	20240103	4000	2.88	20240805	5770	-28.68	20231027	4000	2.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
86	20241017	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	5	2	0.12	7770580	1883	52.39	4125	4130	4110	5360	2890	4125	4126.70	0.32	0	111	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	197	14.24	0.76	12	0.04	290.00	5433.00	5770	20231027	-28.42	4000	20240805	3.25	5450	-24.22	20240103	4000	3.25	20240805	5770	-28.42	20231027	4000	3.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
87	20241017	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	5	2	0.12	7547560	1829	50.89	4125	4130	4110	5360	2890	4125	4126.60	0.32	0	111	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	197	14.24	0.76	12	0.04	290.00	5433.00	5770	20231027	-28.42	4000	20240805	3.25	5450	-24.22	20240103	4000	3.25	20240805	5770	-28.42	20231027	4000	3.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
88	20241017	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-5	5	-0.12	1796405	436	12.13	4125	4125	4110	5360	2890	4125	4120.19	0.32	0	0	4138	4131	4118	4111	4098	4135	4115	24	1235	500	2800	5	1	4769250	196	14.21	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.60	4000	20240805	3.00	5450	-24.40	20240103	4000	3.00	20240805	5770	-28.60	20231027	4000	3.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
89	20241016	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	5	2	0.12	14787010	3594	195.43	4120	4125	4105	5350	2885	4120	4114.34	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	197	14.22	0.76	12	0.08	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5770	-28.51	20231027	4000	3.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
90	20241016	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	0	3	0.00	14461285	3515	191.14	4120	4125	4105	5350	2885	4120	4114.14	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	196	14.21	0.76	12	0.07	290.00	5433.00	5770	20231027	-28.60	4000	20240805	3.00	5450	-24.40	20240103	4000	3.00	20240805	5770	-28.60	20231027	4000	3.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
91	20241016	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-5	5	-0.12	10275365	2499	135.89	4120	4125	4105	5350	2885	4120	4111.75	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	196	14.19	0.76	12	0.05	290.00	5433.00	5770	20231027	-28.68	4000	20240805	2.88	5450	-24.50	20240103	4000	2.88	20240805	5770	-28.68	20231027	4000	2.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
92	20241016	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-10	5	-0.24	4200740	1021	55.52	4120	4125	4105	5350	2885	4120	4114.27	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	196	14.17	0.76	12	0.02	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
93	20241016	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-10	5	-0.24	4143220	1007	54.76	4120	4125	4105	5350	2885	4120	4114.35	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	196	14.17	0.76	12	0.02	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
94	20241016	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-15	5	-0.36	3112810	756	41.11	4120	4125	4105	5350	2885	4120	4117.43	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	196	14.16	0.76	12	0.02	290.00	5433.00	5770	20231027	-28.86	4000	20240805	2.62	5450	-24.68	20240103	4000	2.62	20240805	5770	-28.86	20231027	4000	2.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
95	20241016	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-10	5	-0.24	2952665	717	38.99	4120	4125	4110	5350	2885	4120	4118.05	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	196	14.17	0.76	12	0.02	290.00	5433.00	5770	20231027	-28.77	4000	20240805	2.75	5450	-24.59	20240103	4000	2.75	20240805	5770	-28.77	20231027	4000	2.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
96	20241016	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	5	2	0.12	1227805	298	16.20	4120	4125	4120	5350	2885	4120	4120.16	0.32	0	0	4140	4130	4125	4115	4110	4127	4112	24	1230	500	2800	5	1	4769250	197	14.22	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5770	-28.51	20231027	4000	3.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
97	20241015	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-15	5	-0.36	7586245	1839	62.19	4135	4135	4120	5370	2895	4135	4125.15	0.32	0	-76	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	196	14.21	0.76	12	0.04	290.00	5433.00	5770	20231027	-28.60	4000	20240805	3.00	5450	-24.40	20240103	4000	3.00	20240805	5770	-28.60	20231027	4000	3.00	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
98	20241015	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-10	5	-0.24	7128925	1728	58.44	4135	4135	4120	5370	2895	4135	4125.49	0.32	0	-8	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	197	14.22	0.76	12	0.04	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5770	-28.51	20231027	4000	3.12	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
99	20241015	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-10	5	-0.24	6708175	1626	54.99	4135	4135	4120	5370	2895	4135	4125.52	0.32	0	-8	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	197	14.22	0.76	12	0.03	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5770	-28.51	20231027	4000	3.12	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
100	20241015	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-10	5	-0.24	6592770	1598	54.04	4135	4135	4120	5370	2895	4135	4125.59	0.32	0	-6	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	197	14.22	0.76	12	0.03	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5770	-28.51	20231027	4000	3.12	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
101	20241015	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-10	5	-0.24	5888205	1427	48.26	4135	4135	4120	5370	2895	4135	4126.23	0.32	0	-6	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	197	14.22	0.76	12	0.03	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5770	-28.51	20231027	4000	3.12	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
102	20241015	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-10	5	-0.24	4610565	1117	37.77	4135	4135	4125	5370	2895	4135	4127.57	0.32	0	-6	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	197	14.22	0.76	12	0.02	290.00	5433.00	5770	20231027	-28.51	4000	20240805	3.12	5450	-24.31	20240103	4000	3.12	20240805	5770	-28.51	20231027	4000	3.12	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
103	20241015	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-5	5	-0.12	1632290	395	13.36	4135	4135	4130	5370	2895	4135	4132.32	0.32	0	-6	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	197	14.24	0.76	12	0.01	290.00	5433.00	5770	20231027	-28.42	4000	20240805	3.25	5450	-24.22	20240103	4000	3.25	20240805	5770	-28.42	20231027	4000	3.25	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
104	20241015	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	0	3	0.00	777380	188	6.36	4135	4135	4135	5370	2895	4135	4135.00	0.32	0	-6	4228	4181	4158	4111	4088	4170	4100	24	1235	500	2810	5	1	4769250	197	14.26	0.76	12	0.00	290.00	5433.00	5770	20231027	-28.34	4000	20240805	3.38	5450	-24.13	20240103	4000	3.38	20240805	5770	-28.34	20231027	4000	3.38	20240805	0.00	N	134060	500	23 억		15250	N	N	0	N	00	N
105	20241014	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-70	5	-1.66	12301935	2957	76.79	4200	4205	4135	5460	2945	4205	4160.28	0.32	0	42	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	197	14.26	0.76	12	0.06	290.00	5433.00	5770	20231027	-28.34	4000	20240805	3.38	5450	-24.13	20240103	4000	3.38	20240805	5770	-28.34	20231027	4000	3.38	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
106	20241014	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-70	5	-1.66	12301935	2957	76.79	4200	4205	4135	5460	2945	4205	4160.28	0.32	0	42	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	197	14.26	0.76	12	0.06	290.00	5433.00	5770	20231027	-28.34	4000	20240805	3.38	5450	-24.13	20240103	4000	3.38	20240805	5770	-28.34	20231027	4000	3.38	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
107	20241014	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-60	5	-1.43	11296565	2714	70.48	4200	4205	4140	5460	2945	4205	4162.33	0.32	0	42	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	198	14.29	0.76	12	0.06	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5770	-28.16	20231027	4000	3.62	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
108	20241014	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-60	5	-1.43	10956950	2632	68.35	4200	4205	4140	5460	2945	4205	4162.97	0.32	0	42	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	198	14.29	0.76	12	0.06	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5770	-28.16	20231027	4000	3.62	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
109	20241014	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-55	5	-1.31	10662795	2561	66.50	4200	4205	4140	5460	2945	4205	4163.53	0.32	0	42	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	198	14.31	0.76	12	0.05	290.00	5433.00	5770	20231027	-28.08	4000	20240805	3.75	5450	-23.85	20240103	4000	3.75	20240805	5770	-28.08	20231027	4000	3.75	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
110	20241014	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-60	5	-1.43	9974190	2395	62.19	4200	4205	4140	5460	2945	4205	4164.59	0.32	0	42	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	198	14.29	0.76	12	0.05	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5770	-28.16	20231027	4000	3.62	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
111	20241014	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-60	5	-1.43	8795855	2111	54.82	4200	4205	4140	5460	2945	4205	4166.68	0.32	0	42	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	198	14.29	0.76	12	0.04	290.00	5433.00	5770	20231027	-28.16	4000	20240805	3.62	5450	-23.94	20240103	4000	3.62	20240805	5770	-28.16	20231027	4000	3.62	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
112	20241014	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-5	5	-0.12	1983155	473	12.28	4200	4205	4180	5460	2945	4205	4192.72	0.32	0	0	4245	4225	4215	4195	4185	4220	4190	24	1255	500	2850	5	1	4769250	200	14.48	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.21	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5770	-27.21	20231027	4000	5.00	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
113	20241011	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-25	5	-0.59	16237090	3851	151.97	4230	4235	4205	5490	2965	4230	4216.33	0.32	0	-6	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	201	14.50	0.77	12	0.08	290.00	5433.00	5770	20231027	-27.12	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
114	20241011	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-20	5	-0.47	13785560	3268	128.97	4230	4235	4205	5490	2965	4230	4218.35	0.32	0	-3	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	201	14.52	0.77	12	0.07	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
115	20241011	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-10	5	-0.24	10395345	2462	97.16	4230	4235	4215	5490	2965	4230	4222.32	0.32	0	0	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	201	14.55	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.86	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
116	20241011	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-5	5	-0.12	4893650	1157	45.66	4230	4235	4220	5490	2965	4230	4229.60	0.32	0	0	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	202	14.57	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.78	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5770	-26.78	20231027	4000	5.62	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
117	20241011	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-10	5	-0.24	4788075	1132	44.67	4230	4235	4220	5490	2965	4230	4229.75	0.32	0	0	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	201	14.55	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.86	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
118	20241011	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-5	5	-0.12	4712115	1114	43.96	4230	4235	4225	5490	2965	4230	4229.91	0.32	0	0	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	202	14.57	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.78	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5770	-26.78	20231027	4000	5.62	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
119	20241011	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	0	3	0.00	3879790	917	36.19	4230	4235	4230	5490	2965	4230	4230.96	0.32	0	0	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	202	14.59	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.69	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5770	-26.69	20231027	4000	5.75	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
120	20241011	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	5	2	0.12	3786720	895	35.32	4230	4235	4230	5490	2965	4230	4230.97	0.32	0	0	4250	4240	4235	4225	4220	4237	4222	24	1260	500	2870	5	1	4769250	202	14.60	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.60	4000	20240805	5.88	5450	-22.29	20240103	4000	5.88	20240805	5770	-26.60	20231027	4000	5.88	20240805	0.00	N	134060	500	23 억		15208	N	N	0	N	00	N
121	20241010	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-15	5	-0.35	10752190	2534	61.58	4245	4245	4230	5510	2975	4245	4243.17	0.32	0	-70	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.59	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.69	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5770	-26.69	20231027	4000	5.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
122	20241010	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-5	5	-0.12	10451725	2463	59.85	4245	4245	4235	5510	2975	4245	4243.49	0.32	0	-83	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.62	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
123	20241010	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	-10	5	-0.24	9680880	2281	55.43	4245	4245	4235	5510	2975	4245	4244.14	0.32	0	-68	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.60	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.60	4000	20240805	5.88	5450	-22.29	20240103	4000	5.88	20240805	5770	-26.60	20231027	4000	5.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
124	20241010	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-5	5	-0.12	9591910	2260	54.92	4245	4245	4235	5510	2975	4245	4244.21	0.32	0	-61	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.62	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
125	20241010	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-5	5	-0.12	9439270	2224	54.05	4245	4245	4235	5510	2975	4245	4244.28	0.32	0	-25	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.62	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
126	20241010	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-5	5	-0.12	9011125	2123	51.59	4245	4245	4240	5510	2975	4245	4244.52	0.32	0	13	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.62	0.78	12	0.04	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
127	20241010	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-5	5	-0.12	8977205	2115	51.40	4245	4245	4240	5510	2975	4245	4244.54	0.32	0	13	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.62	0.78	12	0.04	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
128	20241010	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	0	3	0.00	6367500	1500	36.45	4245	4245	4245	5510	2975	4245	4245.00	0.32	0	0	4298	4271	4258	4231	4218	4265	4225	24	1265	500	2880	5	1	4769250	202	14.64	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.43	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
129	20241008	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-40	5	-0.93	17582745	4115	80.40	4285	4285	4245	5570	3000	4285	4272.84	0.32	0	-63	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	202	14.64	0.78	12	0.09	290.00	5433.00	5770	20231027	-26.43	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
130	20241008	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-35	5	-0.82	17459565	4086	79.84	4285	4285	4245	5570	3000	4285	4273.02	0.32	0	-49	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	203	14.66	0.78	12	0.09	290.00	5433.00	5770	20231027	-26.34	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5770	-26.34	20231027	4000	6.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
131	20241008	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-30	5	-0.70	16762845	3922	76.63	4285	4285	4250	5570	3000	4285	4274.05	0.32	0	-49	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	203	14.67	0.78	12	0.08	290.00	5433.00	5770	20231027	-26.26	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5770	-26.26	20231027	4000	6.38	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
132	20241008	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-10	5	-0.23	11690140	2731	53.36	4285	4285	4275	5570	3000	4285	4280.53	0.32	0	12	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	204	14.74	0.79	12	0.06	290.00	5433.00	5770	20231027	-25.91	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5770	-25.91	20231027	4000	6.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
133	20241008	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-5	5	-0.12	10710875	2502	48.89	4285	4285	4275	5570	3000	4285	4280.92	0.32	0	12	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	204	14.76	0.79	12	0.05	290.00	5433.00	5770	20231027	-25.82	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5770	-25.82	20231027	4000	7.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
134	20241008	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-5	5	-0.12	10008955	2338	45.68	4285	4285	4275	5570	3000	4285	4280.99	0.32	0	12	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	204	14.76	0.79	12	0.05	290.00	5433.00	5770	20231027	-25.82	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5770	-25.82	20231027	4000	7.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
135	20241008	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-5	5	-0.12	6199475	1447	28.27	4285	4285	4280	5570	3000	4285	4284.36	0.32	0	12	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	204	14.76	0.79	12	0.03	290.00	5433.00	5770	20231027	-25.82	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5770	-25.82	20231027	4000	7.00	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
136	20241008	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	0	3	0.00	5124845	1196	23.37	4285	4285	4280	5570	3000	4285	4284.99	0.32	0	14	4338	4311	4283	4256	4228	4297	4242	24	1285	500	2910	5	1	4769250	204	14.78	0.79	12	0.03	290.00	5433.00	5770	20231027	-25.74	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5770	-25.74	20231027	4000	7.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
137	20241007	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	-25	5	-0.58	21972850	5118	245.00	4300	4310	4255	5600	3020	4310	4293.25	0.32	0	-50	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	204	14.78	0.79	12	0.11	290.00	5433.00	5770	20231027	-25.74	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5770	-25.74	20231027	4000	7.12	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
138	20241007	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-45	5	-1.04	20812995	4847	232.02	4300	4310	4255	5600	3020	4310	4294.00	0.32	0	-46	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	203	14.71	0.79	12	0.10	290.00	5433.00	5770	20231027	-26.08	4000	20240805	6.62	5450	-21.74	20240103	4000	6.62	20240805	5770	-26.08	20231027	4000	6.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
139	20241007	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-45	5	-1.04	19998630	4656	222.88	4300	4310	4255	5600	3020	4310	4295.24	0.32	0	-38	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	203	14.71	0.79	12	0.10	290.00	5433.00	5770	20231027	-26.08	4000	20240805	6.62	5450	-21.74	20240103	4000	6.62	20240805	5770	-26.08	20231027	4000	6.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
140	20241007	130807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-35	5	-0.81	15861070	3685	176.40	4300	4310	4275	5600	3020	4310	4304.23	0.32	0	0	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	204	14.74	0.79	12	0.08	290.00	5433.00	5770	20231027	-25.91	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5770	-25.91	20231027	4000	6.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
141	20241007	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-15	5	-0.35	13796240	3203	153.33	4300	4310	4295	5600	3020	4310	4307.29	0.32	0	0	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	205	14.81	0.79	12	0.07	290.00	5433.00	5770	20231027	-25.56	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5770	-25.56	20231027	4000	7.37	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
142	20241007	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-10	5	-0.23	13023140	3023	144.71	4300	4310	4295	5600	3020	4310	4308.02	0.32	0	0	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	205	14.83	0.79	12	0.06	290.00	5433.00	5770	20231027	-25.48	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5770	-25.48	20231027	4000	7.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
143	20241007	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-5	5	-0.12	12279735	2850	136.43	4300	4310	4295	5600	3020	4310	4308.68	0.32	0	0	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	205	14.84	0.79	12	0.06	290.00	5433.00	5770	20231027	-25.39	4000	20240805	7.62	5450	-21.01	20240103	4000	7.62	20240805	5770	-25.39	20231027	4000	7.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
144	20241007	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-15	5	-0.35	855640	199	9.53	4300	4310	4295	5600	3020	4310	4299.70	0.32	0	0	4370	4340	4325	4295	4280	4332	4287	24	1290	500	2930	5	1	4769250	205	14.81	0.79	12	0.00	290.00	5433.00	5770	20231027	-25.56	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5770	-25.56	20231027	4000	7.37	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
145	20241004	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-45	5	-1.03	9067565	2089	54.70	4355	4355	4310	5660	3050	4355	4340.62	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	206	14.86	0.79	12	0.04	290.00	5433.00	5770	20231027	-25.30	4000	20240805	7.75	5450	-20.92	20240103	4000	7.75	20240805	5770	-25.30	20231027	4000	7.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
146	20241004	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-25	5	-0.57	7085720	1630	42.68	4355	4355	4330	5660	3050	4355	4347.07	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	207	14.93	0.80	12	0.03	290.00	5433.00	5770	20231027	-24.96	4000	20240805	8.25	5450	-20.55	20240103	4000	8.25	20240805	5770	-24.96	20231027	4000	8.25	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
147	20241004	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-20	5	-0.46	6366940	1464	38.33	4355	4355	4335	5660	3050	4355	4349.00	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	207	14.95	0.80	12	0.03	290.00	5433.00	5770	20231027	-24.87	4000	20240805	8.38	5450	-20.46	20240103	4000	8.38	20240805	5770	-24.87	20231027	4000	8.38	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
148	20241004	130741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-20	5	-0.46	6362605	1463	38.31	4355	4355	4335	5660	3050	4355	4349.01	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	207	14.95	0.80	12	0.03	290.00	5433.00	5770	20231027	-24.87	4000	20240805	8.38	5450	-20.46	20240103	4000	8.38	20240805	5770	-24.87	20231027	4000	8.38	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
149	20241004	120741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-15	5	-0.34	5530285	1271	33.28	4355	4355	4340	5660	3050	4355	4351.13	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	207	14.97	0.80	12	0.03	290.00	5433.00	5770	20231027	-24.78	4000	20240805	8.50	5450	-20.37	20240103	4000	8.50	20240805	5770	-24.78	20231027	4000	8.50	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
150	20241004	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-10	5	-0.23	4701345	1080	28.28	4355	4355	4345	5660	3050	4355	4353.10	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	207	14.98	0.80	12	0.02	290.00	5433.00	5770	20231027	-24.70	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5770	-24.70	20231027	4000	8.62	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
151	20241004	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-5	5	-0.11	4327305	994	26.03	4355	4355	4345	5660	3050	4355	4353.43	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	207	15.00	0.80	12	0.02	290.00	5433.00	5770	20231027	-24.61	4000	20240805	8.75	5450	-20.18	20240103	4000	8.75	20240805	5770	-24.61	20231027	4000	8.75	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
152	20241004	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	0	3	0.00	3423030	786	20.58	4355	4355	4355	5660	3050	4355	4355.00	0.32	0	0	4368	4361	4353	4346	4338	4362	4347	24	1305	500	2960	5	1	4769250	208	15.02	0.80	12	0.02	290.00	5433.00	5770	20231027	-24.52	4000	20240805	8.88	5450	-20.09	20240103	4000	8.88	20240805	5770	-24.52	20231027	4000	8.88	20240805	0.00	N	134060	500	23 억		15182	N	N	0	N	00	N
153	20241002	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-5	5	-0.11	16623265	3819	93.53	4355	4360	4345	5660	3055	4360	4352.78	0.32	0	-122	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	208	15.02	0.80	12	0.08	290.00	5433.00	5770	20231027	-24.52	4000	20240805	8.88	5450	-20.09	20240103	4000	8.88	20240805	5770	-24.52	20231027	4000	8.88	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N
154	20241002	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	16618910	3818	93.51	4355	4360	4345	5660	3055	4360	4352.78	0.32	0	-122	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	207	15.00	0.80	12	0.08	290.00	5433.00	5770	20231027	-24.61	4000	20240805	8.75	5450	-20.18	20240103	4000	8.75	20240805	5770	-24.61	20231027	4000	8.75	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N
155	20241002	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-15	5	-0.34	13479430	3096	75.83	4355	4360	4345	5660	3055	4360	4353.82	0.32	0	-63	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	207	14.98	0.80	12	0.06	290.00	5433.00	5770	20231027	-24.70	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5770	-24.70	20231027	4000	8.62	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N
156	20241002	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	12226770	2808	68.77	4355	4360	4350	5660	3055	4360	4354.26	0.32	0	-62	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	207	15.00	0.80	12	0.06	290.00	5433.00	5770	20231027	-24.61	4000	20240805	8.75	5450	-20.18	20240103	4000	8.75	20240805	5770	-24.61	20231027	4000	8.75	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N
157	20241002	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	11278370	2590	63.43	4355	4360	4350	5660	3055	4360	4354.58	0.32	0	-42	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	207	15.00	0.80	12	0.05	290.00	5433.00	5770	20231027	-24.61	4000	20240805	8.75	5450	-20.18	20240103	4000	8.75	20240805	5770	-24.61	20231027	4000	8.75	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N
158	20241002	110724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	10769415	2473	60.57	4355	4360	4350	5660	3055	4360	4354.80	0.32	0	-41	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	207	15.00	0.80	12	0.05	290.00	5433.00	5770	20231027	-24.61	4000	20240805	8.75	5450	-20.18	20240103	4000	8.75	20240805	5770	-24.61	20231027	4000	8.75	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N
159	20241002	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-5	5	-0.11	2852615	655	16.04	4355	4360	4355	5660	3055	4360	4355.14	0.32	0	-41	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	208	15.02	0.80	12	0.01	290.00	5433.00	5770	20231027	-24.52	4000	20240805	8.88	5450	-20.09	20240103	4000	8.88	20240805	5770	-24.52	20231027	4000	8.88	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N
160	20241002	090723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-5	5	-0.11	1336985	307	7.52	4355	4355	4355	5660	3055	4360	4355.00	0.32	0	-41	4393	4376	4368	4351	4343	4372	4347	24	1300	500	2960	5	1	4769250	208	15.02	0.80	12	0.01	290.00	5433.00	5770	20231027	-24.52	4000	20240805	8.88	5450	-20.09	20240103	4000	8.88	20240805	5770	-24.52	20231027	4000	8.88	20240805	0.00	N	134060	500	23 억		15223	N	N	0	N	00	N