KissMeData/291810/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	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	30	2	1.50	17952080	9001	78.22	1995	2045	1974	2600	1400	2000	1994.45	0.48	0	-1908	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	5	1	11357712	231	-18.29	1.11	12	0.08	-111.00	1822.00	5050	20231124	-59.80	1900	20240805	6.84	4400	-53.86	20240115	1900	6.84	20240805	5050	-59.80	20231124	1900	6.84	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
3	20241031	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	30	2	1.50	16480330	8276	71.92	1995	2045	1974	2600	1400	2000	1991.34	0.48	0	-1908	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	5	1	11357712	231	-18.29	1.11	12	0.07	-111.00	1822.00	5050	20231124	-59.80	1900	20240805	6.84	4400	-53.86	20240115	1900	6.84	20240805	5050	-59.80	20231124	1900	6.84	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
4	20241031	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1996	-4	5	-0.20	14832687	7460	64.83	1995	2045	1974	2600	1400	2000	1988.30	0.48	0	-1663	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	1	1	11357712	227	-17.98	1.10	12	0.07	-111.00	1822.00	5050	20231124	-60.48	1900	20240805	5.05	4400	-54.64	20240115	1900	5.05	20240805	5050	-60.48	20231124	1900	5.05	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
5	20241031	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	-19	5	-0.95	12136638	6110	53.10	1995	2045	1974	2600	1400	2000	1986.36	0.48	0	-940	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	1	1	11357712	225	-17.85	1.09	12	0.05	-111.00	1822.00	5050	20231124	-60.77	1900	20240805	4.26	4400	-54.98	20240115	1900	4.26	20240805	5050	-60.77	20231124	1900	4.26	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
6	20241031	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1991	-9	5	-0.45	8094180	4082	35.47	1995	2045	1974	2600	1400	2000	1982.90	0.48	0	59	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	1	1	11357712	226	-17.94	1.09	12	0.04	-111.00	1822.00	5050	20231124	-60.57	1900	20240805	4.79	4400	-54.75	20240115	1900	4.79	20240805	5050	-60.57	20231124	1900	4.79	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
7	20241031	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1995	-5	5	-0.25	4590101	2309	20.07	1995	2045	1974	2600	1400	2000	1987.92	0.48	0	-559	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	1	1	11357712	227	-17.97	1.09	12	0.02	-111.00	1822.00	5050	20231124	-60.50	1900	20240805	5.00	4400	-54.66	20240115	1900	5.00	20240805	5050	-60.50	20231124	1900	5.00	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
8	20241031	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1977	-23	5	-1.15	2727681	1368	11.89	1995	2045	1974	2600	1400	2000	1993.92	0.48	0	-278	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	1	1	11357712	225	-17.81	1.09	12	0.01	-111.00	1822.00	5050	20231124	-60.85	1900	20240805	4.05	4400	-55.07	20240115	1900	4.05	20240805	5050	-60.85	20231124	1900	4.05	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
9	20241031	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1998	-2	5	-0.10	711429	356	3.09	1995	2045	1995	2600	1400	2000	1998.40	0.48	0	-52	2097	2048	2021	1972	1945	2073	1997	57	600	500	1360	1	1	11357712	227	-18.00	1.10	12	0.00	-111.00	1822.00	5050	20231124	-60.44	1900	20240805	5.16	4400	-54.59	20240115	1900	5.16	20240805	5050	-60.44	20231124	1900	5.16	20240805	0.48	N	291810	500	56 억		54721	N	N	0	N	00	N
10	20241030	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	0	3	0.00	23202993	11507	126.23	1997	2070	1994	2600	1400	2000	2016.42	0.49	0	-1044	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	5	1	11357712	227	-18.02	1.10	12	0.10	-111.00	1822.00	5050	20231124	-60.40	1900	20240805	5.26	4400	-54.55	20240115	1900	5.26	20240805	5050	-60.40	20231124	1900	5.26	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
11	20241030	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	15	2	0.75	19552833	9687	106.26	1997	2070	1994	2600	1400	2000	2018.46	0.49	0	-962	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	5	1	11357712	229	-18.15	1.11	12	0.09	-111.00	1822.00	5050	20231124	-60.10	1900	20240805	6.05	4400	-54.20	20240115	1900	6.05	20240805	5050	-60.10	20231124	1900	6.05	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
12	20241030	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	15	2	0.75	19009198	9417	103.30	1997	2070	1994	2600	1400	2000	2018.60	0.49	0	-722	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	5	1	11357712	229	-18.15	1.11	12	0.08	-111.00	1822.00	5050	20231124	-60.10	1900	20240805	6.05	4400	-54.20	20240115	1900	6.05	20240805	5050	-60.10	20231124	1900	6.05	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
13	20241030	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	5	2	0.25	17927343	8880	97.41	1997	2070	1994	2600	1400	2000	2018.84	0.49	0	-205	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	5	1	11357712	228	-18.06	1.10	12	0.08	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
14	20241030	121254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1994	-6	5	-0.30	16404168	8120	89.07	1997	2070	1994	2600	1400	2000	2020.22	0.49	0	-544	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	1	1	11357712	226	-17.96	1.09	12	0.07	-111.00	1822.00	5050	20231124	-60.51	1900	20240805	4.95	4400	-54.68	20240115	1900	4.95	20240805	5050	-60.51	20231124	1900	4.95	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
15	20241030	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	20	2	1.00	3621370	1789	19.62	1997	2070	1997	2600	1400	2000	2024.24	0.49	0	-399	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	5	1	11357712	229	-18.20	1.11	12	0.02	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
16	20241030	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	25	2	1.25	3044400	1504	16.50	1997	2070	1997	2600	1400	2000	2024.20	0.49	0	-334	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	5	1	11357712	230	-18.24	1.11	12	0.01	-111.00	1822.00	5050	20231124	-59.90	1900	20240805	6.58	4400	-53.98	20240115	1900	6.58	20240805	5050	-59.90	20231124	1900	6.58	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
17	20241030	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	35	2	1.75	528305	257	2.82	1997	2070	1997	2600	1400	2000	2055.66	0.49	0	-159	2038	2018	2005	1985	1972	2016	1983	57	600	500	1360	5	1	11357712	231	-18.33	1.12	12	0.00	-111.00	1822.00	5050	20231124	-59.70	1900	20240805	7.11	4400	-53.75	20240115	1900	7.11	20240805	5050	-59.70	20231124	1900	7.11	20240805	0.49	N	291810	500	56 억		55765	N	N	0	N	00	N
18	20241029	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	16	2	0.81	18268367	9116	133.27	2000	2025	1992	2575	1389	1984	2003.99	0.51	0	-2564	2054	2018	1994	1958	1934	2037	1977	57	591	500	1340	5	1	11357712	227	-18.02	1.10	12	0.08	-111.00	1822.00	5050	20231124	-60.40	1900	20240805	5.26	4400	-54.55	20240115	1900	5.26	20240805	5050	-60.40	20231124	1900	5.26	20240805	0.51	N	291810	500	56 억		58329	N	N	0	N	00	N
19	20241029	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	26	2	1.31	17868367	8916	130.35	2000	2025	1992	2575	1389	1984	2004.08	0.51	0	-2564	2054	2018	1994	1958	1934	2037	1977	57	591	500	1340	5	1	11357712	228	-18.11	1.10	12	0.08	-111.00	1822.00	5050	20231124	-60.20	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.51	N	291810	500	56 억		58329	N	N	0	N	00	N
20	20241029	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	21	2	1.06	13872862	6922	101.20	2000	2025	1992	2575	1389	1984	2004.17	0.51	0	-2564	2054	2018	1994	1958	1934	2037	1977	57	591	500	1340	5	1	11357712	228	-18.06	1.10	12	0.06	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.51	N	291810	500	56 억		58329	N	N	0	N	00	N
21	20241029	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	26	2	1.31	10371947	5178	75.70	2000	2025	1992	2575	1389	1984	2003.08	0.51	0	-2353	2054	2018	1994	1958	1934	2037	1977	57	591	500	1340	5	1	11357712	228	-18.11	1.10	12	0.05	-111.00	1822.00	5050	20231124	-60.20	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.51	N	291810	500	56 억		58329	N	N	0	N	00	N
22	20241029	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	26	2	1.31	8090757	4043	59.11	2000	2025	1992	2575	1389	1984	2001.18	0.51	0	-2348	2054	2018	1994	1958	1934	2037	1977	57	591	500	1340	5	1	11357712	228	-18.11	1.10	12	0.04	-111.00	1822.00	5050	20231124	-60.20	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.51	N	291810	500	56 억		58329	N	N	0	N	00	N
23	20241029	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	21	2	1.06	8016487	4006	58.57	2000	2025	1992	2575	1389	1984	2001.12	0.51	0	-2328	2054	2018	1994	1958	1934	2037	1977	57	591	500	1340	5	1	11357712	228	-18.06	1.10	12	0.04	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.51	N	291810	500	56 억		58329	N	N	0	N	00	N
24	20241029	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1992	8	2	0.40	6521957	3260	47.66	2000	2025	1992	2575	1389	1984	2000.60	0.51	0	-1824	2054	2018	1994	1958	1934	2037	1977	57	591	500	1340	1	1	11357712	226	-17.95	1.09	12	0.03	-111.00	1822.00	5050	20231124	-60.55	1900	20240805	4.84	4400	-54.73	20240115	1900	4.84	20240805	5050	-60.55	20231124	1900	4.84	20240805	0.51	N	291810	500	56 억		58329	N	N	0	N	00	N
25	20241028	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1984	2	2	0.10	13557999	6840	70.76	1981	2030	1970	2575	1388	1982	1982.16	0.51	0	137	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	1	1	11357712	225	-17.87	1.09	12	0.06	-111.00	1822.00	5050	20231124	-60.71	1900	20240805	4.42	4400	-54.91	20240115	1900	4.42	20240805	5050	-60.71	20231124	1900	4.42	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
26	20241028	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1990	8	2	0.40	12829163	6473	66.96	1981	2030	1970	2575	1388	1982	1981.95	0.51	0	137	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	1	1	11357712	226	-17.93	1.09	12	0.06	-111.00	1822.00	5050	20231124	-60.59	1900	20240805	4.74	4400	-54.77	20240115	1900	4.74	20240805	5050	-60.59	20231124	1900	4.74	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
27	20241028	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1984	2	2	0.10	11534998	5822	60.23	1981	2030	1970	2575	1388	1982	1981.28	0.51	0	137	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	1	1	11357712	225	-17.87	1.09	12	0.05	-111.00	1822.00	5050	20231124	-60.71	1900	20240805	4.42	4400	-54.91	20240115	1900	4.42	20240805	5050	-60.71	20231124	1900	4.42	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
28	20241028	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1995	13	2	0.66	10663873	5383	55.68	1981	2030	1970	2575	1388	1982	1981.03	0.51	0	137	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	1	1	11357712	227	-17.97	1.09	12	0.05	-111.00	1822.00	5050	20231124	-60.50	1900	20240805	5.00	4400	-54.66	20240115	1900	5.00	20240805	5050	-60.50	20231124	1900	5.00	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
29	20241028	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1995	13	2	0.66	8661704	4379	45.30	1981	2030	1970	2575	1388	1982	1978.01	0.51	0	252	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	1	1	11357712	227	-17.97	1.09	12	0.04	-111.00	1822.00	5050	20231124	-60.50	1900	20240805	5.00	4400	-54.66	20240115	1900	5.00	20240805	5050	-60.50	20231124	1900	5.00	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
30	20241028	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1972	-10	5	-0.50	7196662	3643	37.68	1981	2030	1970	2575	1388	1982	1975.48	0.51	0	331	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	1	1	11357712	224	-17.77	1.08	12	0.03	-111.00	1822.00	5050	20231124	-60.95	1900	20240805	3.79	4400	-55.18	20240115	1900	3.79	20240805	5050	-60.95	20231124	1900	3.79	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
31	20241028	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	18	2	0.91	3110695	1570	16.24	1981	2030	1970	2575	1388	1982	1981.33	0.51	0	333	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	5	1	11357712	227	-18.02	1.10	12	0.01	-111.00	1822.00	5050	20231124	-60.40	1900	20240805	5.26	4400	-54.55	20240115	1900	5.26	20240805	5050	-60.40	20231124	1900	5.26	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
32	20241028	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1973	-9	5	-0.45	1476021	746	7.72	1981	1982	1973	2575	1388	1982	1978.58	0.51	0	414	2121	2051	2015	1945	1909	2033	1927	57	593	500	1340	1	1	11357712	224	-17.77	1.08	12	0.01	-111.00	1822.00	5050	20231124	-60.93	1900	20240805	3.84	4400	-55.16	20240115	1900	3.84	20240805	5050	-60.93	20231124	1900	3.84	20240805	0.53	N	291810	500	56 억		58192	N	N	0	N	00	N
33	20241025	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1982	-8	5	-0.40	19233837	9667	93.10	2000	2085	1979	2585	1393	1990	1989.69	0.54	0	-3302	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	1	1	11357712	225	-17.86	1.09	12	0.09	-111.00	1822.00	5050	20231124	-60.75	1900	20240805	4.32	4400	-54.95	20240115	1900	4.32	20240805	5050	-60.75	20231124	1900	4.32	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
34	20241025	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1982	-8	5	-0.40	18762121	9429	90.81	2000	2085	1979	2585	1393	1990	1989.83	0.54	0	-3191	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	1	1	11357712	225	-17.86	1.09	12	0.08	-111.00	1822.00	5050	20231124	-60.75	1900	20240805	4.32	4400	-54.95	20240115	1900	4.32	20240805	5050	-60.75	20231124	1900	4.32	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
35	20241025	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	-9	5	-0.45	16095260	8083	77.85	2000	2085	1979	2585	1393	1990	1991.25	0.54	0	-3191	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	1	1	11357712	225	-17.85	1.09	12	0.07	-111.00	1822.00	5050	20231124	-60.77	1900	20240805	4.26	4400	-54.98	20240115	1900	4.26	20240805	5050	-60.77	20231124	1900	4.26	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
36	20241025	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1980	-10	5	-0.50	14380668	7218	69.52	2000	2085	1979	2585	1393	1990	1992.33	0.54	0	-3115	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	1	1	11357712	225	-17.84	1.09	12	0.06	-111.00	1822.00	5050	20231124	-60.79	1900	20240805	4.21	4400	-55.00	20240115	1900	4.21	20240805	5050	-60.79	20231124	1900	4.21	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
37	20241025	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1989	-1	5	-0.05	13243618	6644	63.99	2000	2085	1979	2585	1393	1990	1993.32	0.54	0	-3100	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	1	1	11357712	226	-17.92	1.09	12	0.06	-111.00	1822.00	5050	20231124	-60.61	1900	20240805	4.68	4400	-54.80	20240115	1900	4.68	20240805	5050	-60.61	20231124	1900	4.68	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
38	20241025	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1979	-11	5	-0.55	12561141	6301	60.69	2000	2085	1979	2585	1393	1990	1993.52	0.54	0	-2780	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	1	1	11357712	225	-17.83	1.09	12	0.06	-111.00	1822.00	5050	20231124	-60.81	1900	20240805	4.16	4400	-55.02	20240115	1900	4.16	20240805	5050	-60.81	20231124	1900	4.16	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
39	20241025	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	-5	5	-0.25	8529154	4265	41.08	2000	2085	1985	2585	1393	1990	1999.80	0.54	0	-2912	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	1	1	11357712	225	-17.88	1.09	12	0.04	-111.00	1822.00	5050	20231124	-60.69	1900	20240805	4.47	4400	-54.89	20240115	1900	4.47	20240805	5050	-60.69	20231124	1900	4.47	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
40	20241025	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	15	2	0.75	1895910	940	9.05	2000	2085	2000	2585	1393	1990	2016.93	0.54	0	-496	2070	2029	2009	1968	1948	2020	1959	57	595	500	1350	5	1	11357712	228	-18.06	1.10	12	0.01	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.53	N	291810	500	56 억		61494	N	N	0	N	00	N
41	20241024	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1990	-20	5	-1.00	20762882	10383	32.59	2015	2050	1989	2610	1410	2010	1999.70	0.55	0	-495	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	1	1	11357712	226	-17.93	1.09	12	0.09	-111.00	1822.00	5050	20231124	-60.59	1900	20240805	4.74	4400	-54.77	20240115	1900	4.74	20240805	5050	-60.59	20231124	1900	4.74	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
42	20241024	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1992	-18	5	-0.90	18443793	9218	28.94	2015	2050	1989	2610	1410	2010	2000.85	0.55	0	-446	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	1	1	11357712	226	-17.95	1.09	12	0.08	-111.00	1822.00	5050	20231124	-60.55	1900	20240805	4.84	4400	-54.73	20240115	1900	4.84	20240805	5050	-60.55	20231124	1900	4.84	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
43	20241024	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1996	-14	5	-0.70	14589409	7286	22.87	2015	2050	1989	2610	1410	2010	2002.39	0.55	0	-76	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	1	1	11357712	227	-17.98	1.10	12	0.06	-111.00	1822.00	5050	20231124	-60.48	1900	20240805	5.05	4400	-54.64	20240115	1900	5.05	20240805	5050	-60.48	20231124	1900	5.05	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
44	20241024	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	-5	5	-0.25	10016743	4999	15.69	2015	2050	1989	2610	1410	2010	2003.75	0.55	0	-119	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	5	1	11357712	228	-18.06	1.10	12	0.04	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
45	20241024	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	-10	5	-0.50	8193648	4088	12.83	2015	2050	1989	2610	1410	2010	2004.32	0.55	0	-121	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	5	1	11357712	227	-18.02	1.10	12	0.04	-111.00	1822.00	5050	20231124	-60.40	1900	20240805	5.26	4400	-54.55	20240115	1900	5.26	20240805	5050	-60.40	20231124	1900	5.26	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
46	20241024	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	-5	5	-0.25	7734508	3859	12.11	2015	2050	1989	2610	1410	2010	2004.28	0.55	0	-121	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	5	1	11357712	228	-18.06	1.10	12	0.03	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
47	20241024	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	-5	5	-0.25	5644636	2812	8.83	2015	2050	1989	2610	1410	2010	2007.34	0.55	0	-34	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	5	1	11357712	228	-18.06	1.10	12	0.02	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
48	20241024	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	0	3	0.00	644285	316	0.99	2015	2050	1999	2610	1410	2010	2038.88	0.55	0	-1	2090	2049	2014	1973	1938	2048	1972	57	600	500	1360	5	1	11357712	228	-18.11	1.10	12	0.00	-111.00	1822.00	5050	20231124	-60.20	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.53	N	291810	500	56 억		61989	N	N	0	N	00	N
49	20241023	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	0	3	0.00	63918508	31857	135.49	2010	2055	1979	2610	1410	2010	2006.42	0.55	0	-545	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	228	-18.11	1.10	12	0.28	-111.00	1822.00	5190	20231016	-61.27	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
50	20241023	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	5	2	0.25	62350488	31077	132.18	2010	2055	1979	2610	1410	2010	2006.32	0.55	0	-570	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	229	-18.15	1.11	12	0.27	-111.00	1822.00	5190	20231016	-61.18	1900	20240805	6.05	4400	-54.20	20240115	1900	6.05	20240805	5050	-60.10	20231124	1900	6.05	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
51	20241023	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	5	2	0.25	47027248	23464	99.80	2010	2055	1979	2610	1410	2010	2004.23	0.55	0	-1963	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	229	-18.15	1.11	12	0.21	-111.00	1822.00	5190	20231016	-61.18	1900	20240805	6.05	4400	-54.20	20240115	1900	6.05	20240805	5050	-60.10	20231124	1900	6.05	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
52	20241023	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	0	3	0.00	46174693	23040	97.99	2010	2055	1979	2610	1410	2010	2004.11	0.55	0	-1954	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	228	-18.11	1.10	12	0.20	-111.00	1822.00	5190	20231016	-61.27	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
53	20241023	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	0	3	0.00	45525548	22717	96.62	2010	2055	1979	2610	1410	2010	2004.03	0.55	0	-1907	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	228	-18.11	1.10	12	0.20	-111.00	1822.00	5190	20231016	-61.27	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
54	20241023	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	0	3	0.00	28422548	14187	60.34	2010	2055	1979	2610	1410	2010	2003.42	0.55	0	-1929	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	228	-18.11	1.10	12	0.12	-111.00	1822.00	5190	20231016	-61.27	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
55	20241023	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	15	2	0.75	25587928	12775	54.33	2010	2055	1979	2610	1410	2010	2002.97	0.55	0	-1861	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	230	-18.24	1.11	12	0.11	-111.00	1822.00	5190	20231016	-60.98	1900	20240805	6.58	4400	-53.98	20240115	1900	6.58	20240805	5050	-59.90	20231124	1900	6.58	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
56	20241023	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	5	2	0.25	1181415	582	2.48	2010	2055	2010	2610	1410	2010	2029.92	0.55	0	-257	2213	2111	2058	1956	1903	2085	1930	57	600	500	1360	5	1	11357712	229	-18.15	1.11	12	0.01	-111.00	1822.00	5190	20231016	-61.18	1900	20240805	6.05	4400	-54.20	20240115	1900	6.05	20240805	5050	-60.10	20231124	1900	6.05	20240805	0.53	N	291810	500	56 억		62754	N	N	0	N	00	N
57	20241022	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	-80	5	-3.83	48330345	23512	51.94	2090	2160	2005	2715	1465	2090	2055.56	0.62	0	-7935	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	228	-18.11	1.10	12	0.21	-111.00	1822.00	5190	20231016	-61.27	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
58	20241022	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	-80	5	-3.83	46842945	22772	50.30	2090	2160	2005	2715	1465	2090	2057.04	0.62	0	-7703	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	228	-18.11	1.10	12	0.20	-111.00	1822.00	5190	20231016	-61.27	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
59	20241022	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-70	5	-3.35	39114845	18946	41.85	2090	2160	2010	2715	1465	2090	2064.54	0.62	0	-6559	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	229	-18.20	1.11	12	0.17	-111.00	1822.00	5190	20231016	-61.08	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
60	20241022	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-45	5	-2.15	37285200	18045	39.86	2090	2160	2045	2715	1465	2090	2066.23	0.62	0	-6583	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	232	-18.42	1.12	12	0.16	-111.00	1822.00	5190	20231016	-60.60	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
61	20241022	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-35	5	-1.67	19127145	9179	20.28	2090	2160	2045	2715	1465	2090	2083.79	0.62	0	-4244	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	233	-18.51	1.13	12	0.08	-111.00	1822.00	5190	20231016	-60.40	1900	20240805	8.16	4400	-53.30	20240115	1900	8.16	20240805	5050	-59.31	20231124	1900	8.16	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
62	20241022	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-20	5	-0.96	16919755	8105	17.90	2090	2160	2045	2715	1465	2090	2087.57	0.62	0	-4235	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	235	-18.65	1.14	12	0.07	-111.00	1822.00	5190	20231016	-60.12	1900	20240805	8.95	4400	-52.95	20240115	1900	8.95	20240805	5050	-59.01	20231124	1900	8.95	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
63	20241022	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	5	2	0.24	12199425	5806	12.83	2090	2160	2080	2715	1465	2090	2101.18	0.62	0	-4370	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	238	-18.87	1.15	12	0.05	-111.00	1822.00	5190	20231016	-59.63	1900	20240805	10.26	4400	-52.39	20240115	1900	10.26	20240805	5050	-58.51	20231124	1900	10.26	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
64	20241022	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	40	2	1.91	1010565	474	1.05	2090	2160	2090	2715	1465	2090	2131.99	0.62	0	-33	2216	2152	2096	2032	1976	2185	2065	57	625	500	1420	5	1	11357712	242	-19.19	1.17	12	0.00	-111.00	1822.00	5190	20231016	-58.96	1900	20240805	12.11	4400	-51.59	20240115	1900	12.11	20240805	5050	-57.82	20231124	1900	12.11	20240805	0.53	N	291810	500	56 억		70638	N	N	0	N	00	N
65	20241021	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	45	2	2.20	95429185	45268	150.73	2040	2160	2040	2655	1435	2045	2108.09	0.54	0	9781	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	237	-18.83	1.15	12	0.40	-111.00	1822.00	5240	20231012	-60.11	1900	20240805	10.00	4400	-52.50	20240115	1900	10.00	20240805	5050	-58.61	20231124	1900	10.00	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
66	20241021	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	60	2	2.93	94722305	44930	149.61	2040	2160	2040	2655	1435	2045	2108.22	0.54	0	9810	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	239	-18.96	1.16	12	0.40	-111.00	1822.00	5240	20231012	-59.83	1900	20240805	10.79	4400	-52.16	20240115	1900	10.79	20240805	5050	-58.32	20231124	1900	10.79	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
67	20241021	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	50	2	2.44	89581815	42475	141.43	2040	2160	2040	2655	1435	2045	2109.05	0.54	0	9792	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	238	-18.87	1.15	12	0.37	-111.00	1822.00	5240	20231012	-60.02	1900	20240805	10.26	4400	-52.39	20240115	1900	10.26	20240805	5050	-58.51	20231124	1900	10.26	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
68	20241021	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	85	2	4.16	83348630	39520	131.59	2040	2160	2040	2655	1435	2045	2109.02	0.54	0	9790	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	242	-19.19	1.17	12	0.35	-111.00	1822.00	5240	20231012	-59.35	1900	20240805	12.11	4400	-51.59	20240115	1900	12.11	20240805	5050	-57.82	20231124	1900	12.11	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
69	20241021	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	85	2	4.16	82854175	39287	130.82	2040	2160	2040	2655	1435	2045	2108.95	0.54	0	9790	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	242	-19.19	1.17	12	0.35	-111.00	1822.00	5240	20231012	-59.35	1900	20240805	12.11	4400	-51.59	20240115	1900	12.11	20240805	5050	-57.82	20231124	1900	12.11	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
70	20241021	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	80	2	3.91	61431600	29240	97.36	2040	2160	2040	2655	1435	2045	2100.94	0.54	0	5051	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	241	-19.14	1.17	12	0.26	-111.00	1822.00	5240	20231012	-59.45	1900	20240805	11.84	4400	-51.70	20240115	1900	11.84	20240805	5050	-57.92	20231124	1900	11.84	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
71	20241021	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	65	2	3.18	40873355	19546	65.08	2040	2160	2040	2655	1435	2045	2091.14	0.54	0	-1724	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	240	-19.01	1.16	12	0.17	-111.00	1822.00	5240	20231012	-59.73	1900	20240805	11.05	4400	-52.05	20240115	1900	11.05	20240805	5050	-58.22	20231124	1900	11.05	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
72	20241021	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	75	2	3.67	3223385	1552	5.17	2040	2160	2040	2655	1435	2045	2076.92	0.54	0	383	2178	2111	2068	2001	1958	2090	1980	57	610	500	1390	5	1	11357712	241	-19.10	1.16	12	0.01	-111.00	1822.00	5240	20231012	-59.54	1900	20240805	11.58	4400	-51.82	20240115	1900	11.58	20240805	5050	-58.02	20231124	1900	11.58	20240805	0.54	N	291810	500	56 억		60827	N	N	0	N	00	N
73	20241018	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-80	5	-3.76	62061060	29862	107.96	2105	2135	2025	2760	1490	2125	2078.26	0.55	0	-1243	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	232	-18.42	1.12	12	0.26	-111.00	1822.00	5400	20231011	-62.13	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
74	20241018	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-75	5	-3.53	58890940	28313	102.36	2105	2135	2025	2760	1490	2125	2080.00	0.55	0	-638	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	233	-18.47	1.13	12	0.25	-111.00	1822.00	5400	20231011	-62.04	1900	20240805	7.89	4400	-53.41	20240115	1900	7.89	20240805	5050	-59.41	20231124	1900	7.89	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
75	20241018	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-75	5	-3.53	50243545	24077	87.04	2105	2135	2025	2760	1490	2125	2086.79	0.55	0	-894	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	233	-18.47	1.13	12	0.21	-111.00	1822.00	5400	20231011	-62.04	1900	20240805	7.89	4400	-53.41	20240115	1900	7.89	20240805	5050	-59.41	20231124	1900	7.89	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
76	20241018	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-55	5	-2.59	35838140	17047	61.63	2105	2135	2065	2760	1490	2125	2102.31	0.55	0	-1077	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	235	-18.65	1.14	12	0.15	-111.00	1822.00	5400	20231011	-61.67	1900	20240805	8.95	4400	-52.95	20240115	1900	8.95	20240805	5050	-59.01	20231124	1900	8.95	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
77	20241018	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-25	5	-1.18	27241360	12904	46.65	2105	2135	2090	2760	1490	2125	2111.08	0.55	0	-1075	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	239	-18.92	1.15	12	0.11	-111.00	1822.00	5400	20231011	-61.11	1900	20240805	10.53	4400	-52.27	20240115	1900	10.53	20240805	5050	-58.42	20231124	1900	10.53	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
78	20241018	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-15	5	-0.71	23625105	11179	40.41	2105	2135	2090	2760	1490	2125	2113.35	0.55	0	-587	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	240	-19.01	1.16	12	0.10	-111.00	1822.00	5400	20231011	-60.93	1900	20240805	11.05	4400	-52.05	20240115	1900	11.05	20240805	5050	-58.22	20231124	1900	11.05	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
79	20241018	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	-5	5	-0.24	23023355	10895	39.39	2105	2135	2090	2760	1490	2125	2113.20	0.55	0	-354	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	241	-19.10	1.16	12	0.10	-111.00	1822.00	5400	20231011	-60.74	1900	20240805	11.58	4400	-51.82	20240115	1900	11.58	20240805	5050	-58.02	20231124	1900	11.58	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
80	20241018	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	5	2	0.24	1297015	616	2.23	2105	2135	2105	2760	1490	2125	2105.54	0.55	0	-23	2195	2160	2135	2100	2075	2147	2087	57	635	500	1440	5	1	11357712	242	-19.19	1.17	12	0.01	-111.00	1822.00	5400	20231011	-60.56	1900	20240805	12.11	4400	-51.59	20240115	1900	12.11	20240805	5050	-57.82	20231124	1900	12.11	20240805	0.54	N	291810	500	56 억		62035	N	N	0	N	00	N
81	20241017	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-25	5	-1.16	58983940	27658	205.18	2170	2170	2110	2795	1505	2150	2132.62	0.52	0	3256	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	241	-19.14	1.17	12	0.24	-111.00	1822.00	5400	20231011	-60.65	1900	20240805	11.84	4400	-51.70	20240115	1900	11.84	20240805	5050	-57.92	20231124	1900	11.84	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
82	20241017	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-25	5	-1.16	56606065	26539	196.88	2170	2170	2110	2795	1505	2150	2132.94	0.52	0	4110	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	241	-19.14	1.17	12	0.23	-111.00	1822.00	5400	20231011	-60.65	1900	20240805	11.84	4400	-51.70	20240115	1900	11.84	20240805	5050	-57.92	20231124	1900	11.84	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
83	20241017	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	-35	5	-1.63	42559310	19908	147.69	2170	2170	2115	2795	1505	2150	2137.80	0.52	0	2580	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	240	-19.05	1.16	12	0.18	-111.00	1822.00	5400	20231011	-60.83	1900	20240805	11.32	4400	-51.93	20240115	1900	11.32	20240805	5050	-58.12	20231124	1900	11.32	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
84	20241017	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	5	2	0.23	21137320	9845	73.03	2170	2170	2130	2795	1505	2150	2147.01	0.52	0	-60	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	245	-19.41	1.18	12	0.09	-111.00	1822.00	5400	20231011	-60.09	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	5050	-57.33	20231124	1900	13.42	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
85	20241017	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	0	3	0.00	11233895	5227	38.78	2170	2170	2130	2795	1505	2150	2149.21	0.52	0	-972	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	244	-19.37	1.18	12	0.05	-111.00	1822.00	5400	20231011	-60.19	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	5050	-57.43	20231124	1900	13.16	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
86	20241017	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-10	5	-0.47	11003845	5120	37.98	2170	2170	2130	2795	1505	2150	2149.19	0.52	0	-865	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	243	-19.28	1.17	12	0.05	-111.00	1822.00	5400	20231011	-60.37	1900	20240805	12.63	4400	-51.36	20240115	1900	12.63	20240805	5050	-57.62	20231124	1900	12.63	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
87	20241017	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-10	5	-0.47	6808175	3165	23.48	2170	2170	2130	2795	1505	2150	2151.08	0.52	0	-949	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	243	-19.28	1.17	12	0.03	-111.00	1822.00	5400	20231011	-60.37	1900	20240805	12.63	4400	-51.36	20240115	1900	12.63	20240805	5050	-57.62	20231124	1900	12.63	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
88	20241017	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	15	2	0.70	645075	300	2.23	2170	2170	2150	2795	1505	2150	2150.25	0.52	0	-1	2226	2187	2166	2127	2106	2177	2117	57	645	500	1460	5	1	11357712	246	-19.50	1.19	12	0.00	-111.00	1822.00	5400	20231011	-59.91	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5050	-57.13	20231124	1900	13.95	20240805	0.56	N	291810	500	56 억		58851	N	N	0	N	00	N
89	20241016	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-30	5	-1.38	28835175	13280	61.84	2180	2205	2145	2830	1530	2180	2171.33	0.53	0	-912	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	244	-19.37	1.18	12	0.12	-111.00	1822.00	5400	20231011	-60.19	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	5190	-58.57	20231016	1900	13.16	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
90	20241016	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-35	5	-1.61	28654695	13196	61.45	2180	2205	2145	2830	1530	2180	2171.47	0.53	0	-887	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	244	-19.32	1.18	12	0.12	-111.00	1822.00	5400	20231011	-60.28	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	5190	-58.67	20231016	1900	12.89	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
91	20241016	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-30	5	-1.38	26657295	12266	57.12	2180	2205	2150	2830	1530	2180	2173.27	0.53	0	-875	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	244	-19.37	1.18	12	0.11	-111.00	1822.00	5400	20231011	-60.19	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	5190	-58.57	20231016	1900	13.16	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
92	20241016	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-10	5	-0.46	22414840	10300	47.96	2180	2205	2155	2830	1530	2180	2176.20	0.53	0	-647	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	246	-19.55	1.19	12	0.09	-111.00	1822.00	5400	20231011	-59.81	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	5190	-58.19	20231016	1900	14.21	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
93	20241016	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	-15	5	-0.69	21028505	9661	44.99	2180	2205	2155	2830	1530	2180	2176.64	0.53	0	-580	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	246	-19.50	1.19	12	0.09	-111.00	1822.00	5400	20231011	-59.91	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5190	-58.29	20231016	1900	13.95	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
94	20241016	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-5	5	-0.23	12141185	5546	25.83	2180	2205	2160	2830	1530	2180	2189.18	0.53	0	-529	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	247	-19.59	1.19	12	0.05	-111.00	1822.00	5400	20231011	-59.72	1900	20240805	14.47	4400	-50.57	20240115	1900	14.47	20240805	5190	-58.09	20231016	1900	14.47	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
95	20241016	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	10	2	0.46	7514985	3425	15.95	2180	2205	2180	2830	1530	2180	2194.16	0.53	0	-366	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	249	-19.73	1.20	12	0.03	-111.00	1822.00	5400	20231011	-59.44	1900	20240805	15.26	4400	-50.23	20240115	1900	15.26	20240805	5190	-57.80	20231016	1900	15.26	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
96	20241016	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	0	3	0.00	1794145	822	3.83	2180	2200	2180	2830	1530	2180	2182.66	0.53	0	-35	2250	2215	2180	2145	2110	2232	2162	57	650	500	1480	5	1	11357712	248	-19.64	1.20	12	0.01	-111.00	1822.00	5400	20231011	-59.63	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	5190	-58.00	20231016	1900	14.74	20240805	0.56	N	291810	500	56 억		59763	N	N	0	N	00	N
97	20241015	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	15	2	0.69	46941610	21475	95.84	2145	2215	2145	2810	1520	2165	2185.87	0.51	0	1495	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	248	-19.64	1.20	12	0.19	-111.00	1822.00	5400	20231011	-59.63	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	5190	-58.00	20231016	1900	14.74	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
98	20241015	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	10	2	0.46	46227700	21147	94.38	2145	2215	2145	2810	1520	2165	2186.02	0.51	0	1503	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	247	-19.59	1.19	12	0.19	-111.00	1822.00	5400	20231011	-59.72	1900	20240805	14.47	4400	-50.57	20240115	1900	14.47	20240805	5190	-58.09	20231016	1900	14.47	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
99	20241015	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	15	2	0.69	36336955	16600	74.08	2145	2215	2145	2810	1520	2165	2188.97	0.51	0	1506	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	248	-19.64	1.20	12	0.15	-111.00	1822.00	5400	20231011	-59.63	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	5190	-58.00	20231016	1900	14.74	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
100	20241015	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	20	2	0.92	34413970	15716	70.14	2145	2215	2145	2810	1520	2165	2189.74	0.51	0	1506	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	248	-19.68	1.20	12	0.14	-111.00	1822.00	5400	20231011	-59.54	1900	20240805	15.00	4400	-50.34	20240115	1900	15.00	20240805	5190	-57.90	20231016	1900	15.00	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
101	20241015	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	20	2	0.92	32834330	14992	66.91	2145	2215	2145	2810	1520	2165	2190.12	0.51	0	1506	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	248	-19.68	1.20	12	0.13	-111.00	1822.00	5400	20231011	-59.54	1900	20240805	15.00	4400	-50.34	20240115	1900	15.00	20240805	5190	-57.90	20231016	1900	15.00	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
102	20241015	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	15	2	0.69	24971055	11370	50.74	2145	2215	2145	2810	1520	2165	2196.22	0.51	0	1571	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	248	-19.64	1.20	12	0.10	-111.00	1822.00	5400	20231011	-59.63	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	5190	-58.00	20231016	1900	14.74	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
103	20241015	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	30	2	1.39	22469380	10231	45.66	2145	2215	2145	2810	1520	2165	2196.21	0.51	0	1571	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	249	-19.77	1.20	12	0.09	-111.00	1822.00	5400	20231011	-59.35	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	5190	-57.71	20231016	1900	15.53	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
104	20241015	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	15	2	0.69	1229250	564	2.52	2145	2190	2145	2810	1520	2165	2179.52	0.51	0	-64	2348	2256	2208	2116	2068	2232	2092	57	645	500	1470	5	1	11357712	248	-19.64	1.20	12	0.00	-111.00	1822.00	5400	20231011	-59.63	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	5190	-58.00	20231016	1900	14.74	20240805	0.56	N	291810	500	56 억		58268	N	N	0	N	00	N
105	20241014	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	15	2	0.70	48969345	22407	137.81	2300	2300	2160	2795	1505	2150	2185.45	0.54	0	-2820	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	246	-19.50	1.19	12	0.20	-111.00	1822.00	5400	20231004	-59.91	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5190	-58.29	20231016	1900	13.95	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
106	20241014	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	20	2	0.93	44409140	20301	124.86	2300	2300	2160	2795	1505	2150	2187.53	0.54	0	-2790	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	246	-19.55	1.19	12	0.18	-111.00	1822.00	5400	20231004	-59.81	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	5190	-58.19	20231016	1900	14.21	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
107	20241014	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	15	2	0.70	37290335	17017	104.66	2300	2300	2160	2795	1505	2150	2191.36	0.54	0	-2993	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	246	-19.50	1.19	12	0.15	-111.00	1822.00	5400	20231004	-59.91	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5190	-58.29	20231016	1900	13.95	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
108	20241014	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	15	2	0.70	32178170	14656	90.14	2300	2300	2160	2795	1505	2150	2195.56	0.54	0	-3013	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	246	-19.50	1.19	12	0.13	-111.00	1822.00	5400	20231004	-59.91	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5190	-58.29	20231016	1900	13.95	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
109	20241014	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	20	2	0.93	30597335	13927	85.66	2300	2300	2160	2795	1505	2150	2196.98	0.54	0	-3163	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	246	-19.55	1.19	12	0.12	-111.00	1822.00	5400	20231004	-59.81	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	5190	-58.19	20231016	1900	14.21	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
110	20241014	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	30	2	1.40	28649565	13029	80.13	2300	2300	2160	2795	1505	2150	2198.91	0.54	0	-3205	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	248	-19.64	1.20	12	0.11	-111.00	1822.00	5400	20231004	-59.63	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	5190	-58.00	20231016	1900	14.74	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
111	20241014	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	35	2	1.63	17393990	7945	48.87	2300	2300	2160	2795	1505	2150	2189.30	0.54	0	-131	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	248	-19.68	1.20	12	0.07	-111.00	1822.00	5400	20231004	-59.54	1900	20240805	15.00	4400	-50.34	20240115	1900	15.00	20240805	5190	-57.90	20231016	1900	15.00	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
112	20241014	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	25	2	1.16	5938110	2668	16.41	2300	2300	2170	2795	1505	2150	2225.68	0.54	0	-202	2303	2226	2188	2111	2073	2207	2092	57	645	500	1460	5	1	11357712	247	-19.59	1.19	12	0.02	-111.00	1822.00	5400	20231004	-59.72	1900	20240805	14.47	4400	-50.57	20240115	1900	14.47	20240805	5190	-58.09	20231016	1900	14.47	20240805	0.56	N	291810	500	56 억		61088	N	N	0	N	00	N
113	20241011	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	5	2	0.23	35197225	16259	63.10	2155	2265	2150	2785	1505	2145	2164.78	0.57	0	-3853	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	244	-19.37	1.18	12	0.14	-111.00	1822.00	5500	20230927	-60.91	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	5400	-60.19	20231011	1900	13.16	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
114	20241011	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	10	2	0.47	33713250	15569	60.42	2155	2265	2155	2785	1505	2145	2165.41	0.57	0	-3595	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	245	-19.41	1.18	12	0.14	-111.00	1822.00	5500	20230927	-60.82	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	5400	-60.09	20231011	1900	13.42	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
115	20241011	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	20	2	0.93	27914345	12883	50.00	2155	2265	2155	2785	1505	2145	2166.76	0.57	0	-3494	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	246	-19.50	1.19	12	0.11	-111.00	1822.00	5500	20230927	-60.64	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5400	-59.91	20231011	1900	13.95	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
116	20241011	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2160	15	2	0.70	14707560	6782	26.32	2155	2265	2155	2785	1505	2145	2168.62	0.57	0	-3267	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	245	-19.46	1.19	12	0.06	-111.00	1822.00	5500	20230927	-60.73	1900	20240805	13.68	4400	-50.91	20240115	1900	13.68	20240805	5400	-60.00	20231011	1900	13.68	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
117	20241011	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	20	2	0.93	14162745	6530	25.34	2155	2265	2155	2785	1505	2145	2168.87	0.57	0	-3256	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	246	-19.50	1.19	12	0.06	-111.00	1822.00	5500	20230927	-60.64	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5400	-59.91	20231011	1900	13.95	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
118	20241011	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	25	2	1.17	5235670	2405	9.33	2155	2265	2155	2785	1505	2145	2176.99	0.57	0	-297	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	246	-19.55	1.19	12	0.02	-111.00	1822.00	5500	20230927	-60.55	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	5400	-59.81	20231011	1900	14.21	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
119	20241011	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	20	2	0.93	4193045	1924	7.47	2155	2265	2155	2785	1505	2145	2179.34	0.57	0	-290	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	246	-19.50	1.19	12	0.02	-111.00	1822.00	5500	20230927	-60.64	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	5400	-59.91	20231011	1900	13.95	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
120	20241011	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	35	2	1.63	1437205	655	2.54	2155	2265	2155	2785	1505	2145	2194.21	0.57	0	-65	2265	2205	2175	2115	2085	2190	2100	57	640	500	1450	5	1	11357712	248	-19.64	1.20	12	0.01	-111.00	1822.00	5500	20230927	-60.36	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	5400	-59.63	20231011	1900	14.74	20240805	0.57	N	291810	500	56 억		64941	N	N	0	N	00	N
121	20241010	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-50	5	-2.28	56160470	25764	98.60	2205	2235	2145	2850	1540	2195	2179.81	0.69	0	-13573	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	244	-19.32	1.18	12	0.23	-111.00	1822.00	5500	20230927	-61.00	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	5400	-60.28	20231011	1900	12.89	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
122	20241010	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-50	5	-2.28	53411900	24491	93.72	2205	2235	2145	2850	1540	2195	2180.88	0.69	0	-13127	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	244	-19.32	1.18	12	0.22	-111.00	1822.00	5500	20230927	-61.00	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	5400	-60.28	20231011	1900	12.89	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
123	20241010	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-20	5	-0.91	40007945	18289	69.99	2205	2235	2155	2850	1540	2195	2187.54	0.69	0	-11702	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	247	-19.59	1.19	12	0.16	-111.00	1822.00	5500	20230927	-60.45	1900	20240805	14.47	4400	-50.57	20240115	1900	14.47	20240805	5400	-59.72	20231011	1900	14.47	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
124	20241010	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-40	5	-1.82	38821250	17743	67.90	2205	2235	2155	2850	1540	2195	2187.98	0.69	0	-11275	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	245	-19.41	1.18	12	0.16	-111.00	1822.00	5500	20230927	-60.82	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	5400	-60.09	20231011	1900	13.42	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
125	20241010	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-20	5	-0.91	35032820	15991	61.20	2205	2235	2160	2850	1540	2195	2190.78	0.69	0	-10893	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	247	-19.59	1.19	12	0.14	-111.00	1822.00	5500	20230927	-60.45	1900	20240805	14.47	4400	-50.57	20240115	1900	14.47	20240805	5400	-59.72	20231011	1900	14.47	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
126	20241010	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	0	3	0.00	29029120	13223	50.60	2205	2235	2170	2850	1540	2195	2195.35	0.69	0	-10530	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	249	-19.77	1.20	12	0.12	-111.00	1822.00	5500	20230927	-60.09	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	5400	-59.35	20231011	1900	15.53	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
127	20241010	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	5	2	0.23	20530595	9336	35.73	2205	2235	2170	2850	1540	2195	2199.08	0.69	0	-7208	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	250	-19.82	1.21	12	0.08	-111.00	1822.00	5500	20230927	-60.00	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	5400	-59.26	20231011	1900	15.79	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
128	20241010	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	25	2	1.14	462360	208	0.80	2205	2235	2205	2850	1540	2195	2222.88	0.69	0	-17	2325	2260	2225	2160	2125	2242	2142	57	655	500	1490	5	1	11357712	252	-20.00	1.22	12	0.00	-111.00	1822.00	5500	20230927	-59.64	1900	20240805	16.84	4400	-49.55	20240115	1900	16.84	20240805	5400	-58.89	20231011	1900	16.84	20240805	0.57	N	291810	500	56 억		78514	N	N	0	N	00	N
129	20241008	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	-50	5	-2.23	58025115	26131	107.01	2290	2290	2190	2915	1575	2245	2220.55	0.68	0	1643	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	249	-19.77	1.20	12	0.23	-111.00	1822.00	5650	20230925	-61.15	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	5400	-59.35	20231011	1900	15.53	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
130	20241008	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-45	5	-2.00	54821985	24674	101.04	2290	2290	2190	2915	1575	2245	2221.85	0.68	0	2176	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	250	-19.82	1.21	12	0.22	-111.00	1822.00	5650	20230925	-61.06	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	5400	-59.26	20231011	1900	15.79	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
131	20241008	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-45	5	-2.00	38209175	17111	70.07	2290	2290	2200	2915	1575	2245	2233.02	0.68	0	-252	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	250	-19.82	1.21	12	0.15	-111.00	1822.00	5650	20230925	-61.06	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	5400	-59.26	20231011	1900	15.79	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
132	20241008	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-10	5	-0.45	19456270	8633	35.35	2290	2290	2230	2915	1575	2245	2253.71	0.68	0	-245	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	254	-20.14	1.23	12	0.08	-111.00	1822.00	5650	20230925	-60.44	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	5400	-58.61	20231011	1900	17.63	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
133	20241008	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-10	5	-0.45	18121920	8037	32.91	2290	2290	2230	2915	1575	2245	2254.81	0.68	0	-142	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	254	-20.14	1.23	12	0.07	-111.00	1822.00	5650	20230925	-60.44	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	5400	-58.61	20231011	1900	17.63	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
134	20241008	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	5	2	0.22	17020700	7546	30.90	2290	2290	2230	2915	1575	2245	2255.59	0.68	0	-12	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	256	-20.27	1.23	12	0.07	-111.00	1822.00	5650	20230925	-60.18	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	5400	-58.33	20231011	1900	18.42	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
135	20241008	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	-5	5	-0.22	14401660	6374	26.10	2290	2290	2235	2915	1575	2245	2259.44	0.68	0	435	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	254	-20.18	1.23	12	0.06	-111.00	1822.00	5650	20230925	-60.35	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	5400	-58.52	20231011	1900	17.89	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
136	20241008	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	35	2	1.56	2381545	1056	4.32	2290	2290	2235	2915	1575	2245	2255.25	0.68	0	545	2295	2270	2235	2210	2175	2282	2222	57	670	500	1520	5	1	11357712	259	-20.54	1.25	12	0.01	-111.00	1822.00	5650	20230925	-59.65	1900	20240805	20.00	4400	-48.18	20240115	1900	20.00	20240805	5400	-57.78	20231011	1900	20.00	20240805	0.58	N	291810	500	56 억		76870	N	N	0	N	00	N
137	20241007	161129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	25	2	1.13	54583170	24420	91.76	2220	2260	2200	2885	1555	2220	2235.18	0.66	0	1371	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	255	-20.23	1.23	12	0.22	-111.00	1822.00	5690	20230922	-60.54	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	5400	-58.43	20231011	1900	18.16	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
138	20241007	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	30	2	1.35	52978875	23706	89.07	2220	2260	2200	2885	1555	2220	2234.83	0.66	0	1237	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	256	-20.27	1.23	12	0.21	-111.00	1822.00	5690	20230922	-60.46	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	5400	-58.33	20231011	1900	18.42	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
139	20241007	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	25	2	1.13	39579080	17742	66.66	2220	2260	2200	2885	1555	2220	2230.81	0.66	0	1394	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	255	-20.23	1.23	12	0.16	-111.00	1822.00	5690	20230922	-60.54	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	5400	-58.43	20231011	1900	18.16	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
140	20241007	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	0	3	0.00	25065125	11233	42.21	2220	2260	2200	2885	1555	2220	2231.38	0.66	0	-3580	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	252	-20.00	1.22	12	0.10	-111.00	1822.00	5690	20230922	-60.98	1900	20240805	16.84	4400	-49.55	20240115	1900	16.84	20240805	5400	-58.89	20231011	1900	16.84	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
141	20241007	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	10	2	0.45	22198950	9944	37.36	2220	2260	2200	2885	1555	2220	2232.40	0.66	0	-3661	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	253	-20.09	1.22	12	0.09	-111.00	1822.00	5690	20230922	-60.81	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	5400	-58.70	20231011	1900	17.37	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
142	20241007	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	10	2	0.45	19342060	8663	32.55	2220	2260	2200	2885	1555	2220	2232.72	0.66	0	-3749	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	253	-20.09	1.22	12	0.08	-111.00	1822.00	5690	20230922	-60.81	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	5400	-58.70	20231011	1900	17.37	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
143	20241007	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	30	2	1.35	14734125	6605	24.82	2220	2260	2200	2885	1555	2220	2230.75	0.66	0	-3248	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	256	-20.27	1.23	12	0.06	-111.00	1822.00	5690	20230922	-60.46	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	5400	-58.33	20231011	1900	18.42	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
144	20241007	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	10	2	0.45	5463345	2464	9.26	2220	2230	2200	2885	1555	2220	2217.27	0.66	0	-773	2276	2247	2226	2197	2176	2262	2212	57	665	500	1500	5	1	11357712	253	-20.09	1.22	12	0.02	-111.00	1822.00	5690	20230922	-60.81	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	5400	-58.70	20231011	1900	17.37	20240805	0.59	N	291810	500	56 억		75499	N	N	0	N	00	N
145	20241004	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-5	5	-0.22	59604280	26607	62.49	2205	2255	2205	2890	1560	2225	2240.17	0.60	0	6922	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	252	-20.00	1.22	12	0.23	-111.00	1822.00	5860	20230921	-62.12	1900	20240805	16.84	4400	-49.55	20240115	1900	16.84	20240805	5400	-58.89	20231004	1900	16.84	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
146	20241004	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	0	3	0.00	59108740	26384	61.97	2205	2255	2205	2890	1560	2225	2240.33	0.60	0	7000	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	253	-20.05	1.22	12	0.23	-111.00	1822.00	5860	20230921	-62.03	1900	20240805	17.11	4400	-49.43	20240115	1900	17.11	20240805	5400	-58.80	20231004	1900	17.11	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
147	20241004	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	20	2	0.90	56860830	25375	59.60	2205	2255	2205	2890	1560	2225	2240.82	0.60	0	7604	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	255	-20.23	1.23	12	0.22	-111.00	1822.00	5860	20230921	-61.69	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	5400	-58.43	20231004	1900	18.16	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
148	20241004	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	10	2	0.45	53867445	24040	56.46	2205	2255	2205	2890	1560	2225	2240.74	0.60	0	7627	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	254	-20.14	1.23	12	0.21	-111.00	1822.00	5860	20230921	-61.86	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	5400	-58.61	20231004	1900	17.63	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
149	20241004	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	5	2	0.22	43877730	19599	46.03	2205	2255	2205	2890	1560	2225	2238.77	0.60	0	7830	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	253	-20.09	1.22	12	0.17	-111.00	1822.00	5860	20230921	-61.95	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	5400	-58.70	20231004	1900	17.37	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
150	20241004	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	25	2	1.12	35458725	15840	37.20	2205	2250	2205	2890	1560	2225	2238.56	0.60	0	7201	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	256	-20.27	1.23	12	0.14	-111.00	1822.00	5860	20230921	-61.60	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	5400	-58.33	20231004	1900	18.42	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
151	20241004	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	20	2	0.90	8560225	3824	8.98	2205	2250	2205	2890	1560	2225	2238.55	0.60	0	-1340	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	255	-20.23	1.23	12	0.03	-111.00	1822.00	5860	20230921	-61.69	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	5400	-58.43	20231004	1900	18.16	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
152	20241004	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	20	2	0.90	1860160	830	1.95	2205	2250	2205	2890	1560	2225	2241.16	0.60	0	-702	2345	2285	2250	2190	2155	2267	2172	57	665	500	1510	5	1	11357712	255	-20.23	1.23	12	0.01	-111.00	1822.00	5860	20230921	-61.69	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	5400	-58.43	20231004	1900	18.16	20240805	0.59	N	291810	500	56 억		68577	N	N	0	N	00	N
153	20241002	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-85	5	-3.68	95490000	42344	133.89	2290	2310	2215	3000	1620	2310	2255.10	0.67	0	-7998	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	253	-20.05	1.22	12	0.37	-111.00	1822.00	6000	20230920	-62.92	1900	20240805	17.11	4400	-49.43	20240115	1900	17.11	20240805	5400	-58.80	20231004	1900	17.11	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N
154	20241002	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	-80	5	-3.46	89965625	39863	126.05	2290	2310	2215	3000	1620	2310	2256.87	0.67	0	-7127	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	253	-20.09	1.22	12	0.35	-111.00	1822.00	6000	20230920	-62.83	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	5400	-58.70	20231004	1900	17.37	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N
155	20241002	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	-65	5	-2.81	81247900	35960	113.71	2290	2310	2215	3000	1620	2310	2259.40	0.67	0	-4692	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	255	-20.23	1.23	12	0.32	-111.00	1822.00	6000	20230920	-62.58	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	5400	-58.43	20231004	1900	18.16	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N
156	20241002	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-30	5	-1.30	63558010	28120	88.92	2290	2310	2215	3000	1620	2310	2260.24	0.67	0	149	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	259	-20.54	1.25	12	0.25	-111.00	1822.00	6000	20230920	-62.00	1900	20240805	20.00	4400	-48.18	20240115	1900	20.00	20240805	5400	-57.78	20231004	1900	20.00	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N
157	20241002	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-25	5	-1.08	62858105	27813	87.95	2290	2310	2215	3000	1620	2310	2260.03	0.67	0	-8	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	260	-20.59	1.25	12	0.24	-111.00	1822.00	6000	20230920	-61.92	1900	20240805	20.26	4400	-48.07	20240115	1900	20.26	20240805	5400	-57.69	20231004	1900	20.26	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N
158	20241002	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-40	5	-1.73	58615890	25959	82.08	2290	2310	2215	3000	1620	2310	2258.02	0.67	0	-4	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	258	-20.45	1.25	12	0.23	-111.00	1822.00	6000	20230920	-62.17	1900	20240805	19.47	4400	-48.41	20240115	1900	19.47	20240805	5400	-57.96	20231004	1900	19.47	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N
159	20241002	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	-50	5	-2.16	53665715	23784	75.21	2290	2310	2215	3000	1620	2310	2256.38	0.67	0	-488	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	257	-20.36	1.24	12	0.21	-111.00	1822.00	6000	20230920	-62.33	1900	20240805	18.95	4400	-48.64	20240115	1900	18.95	20240805	5400	-58.15	20231004	1900	18.95	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N
160	20241002	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-45	5	-1.95	8638675	3776	11.94	2290	2310	2265	3000	1620	2310	2287.78	0.67	0	-435	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11357712	257	-20.41	1.24	12	0.03	-111.00	1822.00	6000	20230920	-62.25	1900	20240805	19.21	4400	-48.52	20240115	1900	19.21	20240805	5400	-58.06	20231004	1900	19.21	20240805	0.60	N	291810	500	56 억		76575	N	N	0	N	00	N