KissMeData/047080/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	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1439	64	2	4.65	132643857	94687	159.90	1375	1452	1340	1787	963	1375	1400.85	2.55	0	586	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	357	-3.80	3.55	12	0.38	-379.00	405.00	3845	20240129	-62.57	1169	20240805	23.10	3845	-62.57	20240129	1169	23.10	20240805	3845	-62.57	20240129	1169	23.10	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
3	20241031	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1444	69	2	5.02	125841639	89965	151.92	1375	1452	1340	1787	963	1375	1398.78	2.55	0	2080	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	358	-3.81	3.57	12	0.36	-379.00	405.00	3845	20240129	-62.44	1169	20240805	23.52	3845	-62.44	20240129	1169	23.52	20240805	3845	-62.44	20240129	1169	23.52	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
4	20241031	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1428	53	2	3.85	84218583	61056	103.10	1375	1428	1340	1787	963	1375	1379.37	2.55	0	8743	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	354	-3.77	3.53	12	0.25	-379.00	405.00	3845	20240129	-62.86	1169	20240805	22.16	3845	-62.86	20240129	1169	22.16	20240805	3845	-62.86	20240129	1169	22.16	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
5	20241031	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	34	2	2.47	63567641	46480	78.49	1375	1409	1340	1787	963	1375	1367.63	2.55	0	8273	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	350	-3.72	3.48	12	0.19	-379.00	405.00	3845	20240129	-63.36	1169	20240805	20.53	3845	-63.36	20240129	1169	20.53	20240805	3845	-63.36	20240129	1169	20.53	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
6	20241031	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-15	5	-1.09	42634812	31348	52.94	1375	1388	1340	1787	963	1375	1360.05	2.55	0	5197	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	338	-3.59	3.36	12	0.13	-379.00	405.00	3845	20240129	-64.63	1169	20240805	16.34	3845	-64.63	20240129	1169	16.34	20240805	3845	-64.63	20240129	1169	16.34	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
7	20241031	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	11	2	0.80	29554044	21706	36.65	1375	1388	1340	1787	963	1375	1361.56	2.55	0	1115	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	344	-3.66	3.42	12	0.09	-379.00	405.00	3845	20240129	-63.95	1169	20240805	18.56	3845	-63.95	20240129	1169	18.56	20240805	3845	-63.95	20240129	1169	18.56	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
8	20241031	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-5	5	-0.36	22053760	16254	27.45	1375	1376	1340	1787	963	1375	1356.82	2.55	0	-2335	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	340	-3.61	3.38	12	0.07	-379.00	405.00	3845	20240129	-64.37	1169	20240805	17.19	3845	-64.37	20240129	1169	17.19	20240805	3845	-64.37	20240129	1169	17.19	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
9	20241031	090545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	-27	5	-1.96	11453271	8393	14.17	1375	1376	1348	1787	963	1375	1364.62	2.55	0	-3842	1417	1395	1375	1353	1333	1407	1365	124	412	500	820	1	1	24822362	335	-3.56	3.33	12	0.03	-379.00	405.00	3845	20240129	-64.94	1169	20240805	15.31	3845	-64.94	20240129	1169	15.31	20240805	3845	-64.94	20240129	1169	15.31	20240805	0.13	N	047080	500	124 억		633051	N	N	0	N	00	N
10	20241030	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	10	2	0.73	80320561	58216	97.90	1360	1397	1355	1774	956	1365	1379.70	2.59	0	-9584	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	341	-3.63	3.40	12	0.23	-379.00	405.00	3845	20240129	-64.24	1169	20240805	17.62	3845	-64.24	20240129	1169	17.62	20240805	3845	-64.24	20240129	1169	17.62	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
11	20241030	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	18	2	1.32	72322724	52364	88.06	1360	1397	1355	1774	956	1365	1381.15	2.59	0	-9468	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	343	-3.65	3.41	12	0.21	-379.00	405.00	3845	20240129	-64.03	1169	20240805	18.31	3845	-64.03	20240129	1169	18.31	20240805	3845	-64.03	20240129	1169	18.31	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
12	20241030	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	19	2	1.39	52361506	37907	63.74	1360	1397	1355	1774	956	1365	1381.31	2.59	0	-2522	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	344	-3.65	3.42	12	0.15	-379.00	405.00	3845	20240129	-64.01	1169	20240805	18.39	3845	-64.01	20240129	1169	18.39	20240805	3845	-64.01	20240129	1169	18.39	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
13	20241030	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	21	2	1.54	48120691	34849	58.60	1360	1397	1355	1774	956	1365	1380.83	2.59	0	-2086	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	344	-3.66	3.42	12	0.14	-379.00	405.00	3845	20240129	-63.95	1169	20240805	18.56	3845	-63.95	20240129	1169	18.56	20240805	3845	-63.95	20240129	1169	18.56	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
14	20241030	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	28	2	2.05	42577579	30843	51.87	1360	1397	1355	1774	956	1365	1380.46	2.59	0	-1402	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	346	-3.68	3.44	12	0.12	-379.00	405.00	3845	20240129	-63.77	1169	20240805	19.16	3845	-63.77	20240129	1169	19.16	20240805	3845	-63.77	20240129	1169	19.16	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
15	20241030	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	17	2	1.25	27291670	19861	33.40	1360	1390	1355	1774	956	1365	1374.13	2.59	0	3395	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	343	-3.65	3.41	12	0.08	-379.00	405.00	3845	20240129	-64.06	1169	20240805	18.22	3845	-64.06	20240129	1169	18.22	20240805	3845	-64.06	20240129	1169	18.22	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
16	20241030	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	12	2	0.88	16441637	11963	20.12	1360	1390	1355	1774	956	1365	1374.37	2.59	0	112	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	342	-3.63	3.40	12	0.05	-379.00	405.00	3845	20240129	-64.19	1169	20240805	17.79	3845	-64.19	20240129	1169	17.79	20240805	3845	-64.19	20240129	1169	17.79	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
17	20241030	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-10	5	-0.73	3204520	2357	3.96	1360	1360	1355	1774	956	1365	1359.58	2.59	0	-140	1387	1376	1357	1346	1327	1380	1350	124	409	500	810	1	1	24822362	336	-3.58	3.35	12	0.01	-379.00	405.00	3845	20240129	-64.76	1169	20240805	15.91	3845	-64.76	20240129	1169	15.91	20240805	3845	-64.76	20240129	1169	15.91	20240805	0.13	N	047080	500	124 억		642624	N	N	0	N	00	N
18	20241029	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	0	3	0.00	74616657	55171	65.60	1365	1368	1338	1774	956	1365	1352.24	2.55	0	9889	1391	1377	1352	1338	1313	1385	1346	124	409	500	810	1	1	24822362	339	-3.60	3.37	12	0.22	-379.00	405.00	3845	20240129	-64.50	1169	20240805	16.77	3845	-64.50	20240129	1169	16.77	20240805	3845	-64.50	20240129	1169	16.77	20240805	0.13	N	047080	500	124 억		633999	N	N	0	N	00	N
19	20241029	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	-1	5	-0.07	64483002	47727	56.75	1365	1368	1338	1774	956	1365	1351.08	2.55	0	9382	1391	1377	1352	1338	1313	1385	1346	124	409	500	810	1	1	24822362	339	-3.60	3.37	12	0.19	-379.00	405.00	3845	20240129	-64.53	1169	20240805	16.68	3845	-64.53	20240129	1169	16.68	20240805	3845	-64.53	20240129	1169	16.68	20240805	0.13	N	047080	500	124 억		633999	N	N	0	N	00	N
20	20241029	140518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	-12	5	-0.88	52753235	39112	46.50	1365	1368	1338	1774	956	1365	1348.77	2.55	0	3726	1391	1377	1352	1338	1313	1385	1346	124	409	500	810	1	1	24822362	336	-3.57	3.34	12	0.16	-379.00	405.00	3845	20240129	-64.81	1169	20240805	15.74	3845	-64.81	20240129	1169	15.74	20240805	3845	-64.81	20240129	1169	15.74	20240805	0.13	N	047080	500	124 억		633999	N	N	0	N	00	N
21	20241029	130531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-13	5	-0.95	51115469	37901	45.06	1365	1368	1338	1774	956	1365	1348.66	2.55	0	3540	1391	1377	1352	1338	1313	1385	1346	124	409	500	810	1	1	24822362	336	-3.57	3.34	12	0.15	-379.00	405.00	3845	20240129	-64.84	1169	20240805	15.65	3845	-64.84	20240129	1169	15.65	20240805	3845	-64.84	20240129	1169	15.65	20240805	0.13	N	047080	500	124 억		633999	N	N	0	N	00	N
22	20241029	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-5	5	-0.37	45335593	33640	40.00	1365	1368	1338	1774	956	1365	1347.67	2.55	0	5018	1391	1377	1352	1338	1313	1385	1346	124	409	500	810	1	1	24822362	338	-3.59	3.36	12	0.14	-379.00	405.00	3845	20240129	-64.63	1169	20240805	16.34	3845	-64.63	20240129	1169	16.34	20240805	3845	-64.63	20240129	1169	16.34	20240805	0.13	N	047080	500	124 억		633999	N	N	0	N	00	N
23	20241029	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	-17	5	-1.25	27558226	20511	24.39	1365	1368	1338	1774	956	1365	1343.58	2.55	0	5007	1391	1377	1352	1338	1313	1385	1346	124	409	500	810	1	1	24822362	335	-3.56	3.33	12	0.08	-379.00	405.00	3845	20240129	-64.94	1169	20240805	15.31	3845	-64.94	20240129	1169	15.31	20240805	3845	-64.94	20240129	1169	15.31	20240805	0.13	N	047080	500	124 억		633999	N	N	0	N	00	N
24	20241029	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	-17	5	-1.25	22287429	16585	19.72	1365	1368	1338	1774	956	1365	1343.83	2.55	0	4596	1391	1377	1352	1338	1313	1385	1346	124	409	500	810	1	1	24822362	335	-3.56	3.33	12	0.07	-379.00	405.00	3845	20240129	-64.94	1169	20240805	15.31	3845	-64.94	20240129	1169	15.31	20240805	3845	-64.94	20240129	1169	15.31	20240805	0.13	N	047080	500	124 억		633999	N	N	0	N	00	N
25	20241028	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	38	2	2.86	113504394	83974	114.99	1327	1366	1327	1725	929	1327	1351.66	2.36	0	49401	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	339	-3.60	3.37	12	0.34	-379.00	405.00	3845	20240129	-64.50	1169	20240805	16.77	3845	-64.50	20240129	1169	16.77	20240805	3845	-64.50	20240129	1169	16.77	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
26	20241028	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	38	2	2.86	108409191	80227	109.86	1327	1366	1327	1725	929	1327	1351.28	2.36	0	48581	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	339	-3.60	3.37	12	0.32	-379.00	405.00	3845	20240129	-64.50	1169	20240805	16.77	3845	-64.50	20240129	1169	16.77	20240805	3845	-64.50	20240129	1169	16.77	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
27	20241028	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	38	2	2.86	94540731	69974	95.82	1327	1365	1327	1725	929	1327	1351.08	2.36	0	42204	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	339	-3.60	3.37	12	0.28	-379.00	405.00	3845	20240129	-64.50	1169	20240805	16.77	3845	-64.50	20240129	1169	16.77	20240805	3845	-64.50	20240129	1169	16.77	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
28	20241028	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	27	2	2.03	54891161	40797	55.86	1327	1357	1327	1725	929	1327	1345.47	2.36	0	16229	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	336	-3.57	3.34	12	0.16	-379.00	405.00	3845	20240129	-64.79	1169	20240805	15.83	3845	-64.79	20240129	1169	15.83	20240805	3845	-64.79	20240129	1169	15.83	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
29	20241028	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	20	2	1.51	31887094	23772	32.55	1327	1357	1327	1725	929	1327	1341.37	2.36	0	7579	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	334	-3.55	3.33	12	0.10	-379.00	405.00	3845	20240129	-64.97	1169	20240805	15.23	3845	-64.97	20240129	1169	15.23	20240805	3845	-64.97	20240129	1169	15.23	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
30	20241028	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	12	2	0.90	29546217	22028	30.16	1327	1357	1327	1725	929	1327	1341.30	2.36	0	6760	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	332	-3.53	3.31	12	0.09	-379.00	405.00	3845	20240129	-65.18	1169	20240805	14.54	3845	-65.18	20240129	1169	14.54	20240805	3845	-65.18	20240129	1169	14.54	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
31	20241028	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	25	2	1.88	26753558	19951	27.32	1327	1357	1327	1725	929	1327	1340.96	2.36	0	6647	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	336	-3.57	3.34	12	0.08	-379.00	405.00	3845	20240129	-64.84	1169	20240805	15.65	3845	-64.84	20240129	1169	15.65	20240805	3845	-64.84	20240129	1169	15.65	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
32	20241028	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	3	2	0.23	2682377	2017	2.76	1327	1342	1327	1725	929	1327	1329.88	2.36	0	62	1402	1364	1337	1299	1272	1351	1286	124	398	500	790	1	1	24822362	330	-3.51	3.28	12	0.01	-379.00	405.00	3845	20240129	-65.41	1169	20240805	13.77	3845	-65.41	20240129	1169	13.77	20240805	3845	-65.41	20240129	1169	13.77	20240805	0.14	N	047080	500	124 억		585150	N	N	0	N	00	N
33	20241025	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-22	5	-1.63	96287375	72551	119.94	1341	1375	1310	1753	945	1349	1327.17	2.37	0	-4045	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	329	-3.50	3.28	12	0.29	-379.00	405.00	3845	20240129	-65.49	1169	20240805	13.52	3845	-65.49	20240129	1169	13.52	20240805	3845	-65.49	20240129	1169	13.52	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
34	20241025	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1322	-27	5	-2.00	80796566	60819	100.55	1341	1375	1310	1753	945	1349	1328.48	2.37	0	-5026	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	328	-3.49	3.26	12	0.25	-379.00	405.00	3845	20240129	-65.62	1169	20240805	13.09	3845	-65.62	20240129	1169	13.09	20240805	3845	-65.62	20240129	1169	13.09	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
35	20241025	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	-33	5	-2.45	67861397	51023	84.35	1341	1375	1310	1753	945	1349	1330.02	2.37	0	-8969	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	327	-3.47	3.25	12	0.21	-379.00	405.00	3845	20240129	-65.77	1169	20240805	12.57	3845	-65.77	20240129	1169	12.57	20240805	3845	-65.77	20240129	1169	12.57	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
36	20241025	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1329	-20	5	-1.48	59849791	44948	74.31	1341	1375	1310	1753	945	1349	1331.53	2.37	0	-8179	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	330	-3.51	3.28	12	0.18	-379.00	405.00	3845	20240129	-65.44	1169	20240805	13.69	3845	-65.44	20240129	1169	13.69	20240805	3845	-65.44	20240129	1169	13.69	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
37	20241025	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-17	5	-1.26	58079668	43614	72.10	1341	1375	1310	1753	945	1349	1331.67	2.37	0	-9142	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	331	-3.51	3.29	12	0.18	-379.00	405.00	3845	20240129	-65.36	1169	20240805	13.94	3845	-65.36	20240129	1169	13.94	20240805	3845	-65.36	20240129	1169	13.94	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
38	20241025	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-22	5	-1.63	50153047	37618	62.19	1341	1375	1310	1753	945	1349	1333.22	2.37	0	-10357	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	329	-3.50	3.28	12	0.15	-379.00	405.00	3845	20240129	-65.49	1169	20240805	13.52	3845	-65.49	20240129	1169	13.52	20240805	3845	-65.49	20240129	1169	13.52	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
39	20241025	100528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	-15	5	-1.11	26969736	20111	33.25	1341	1375	1327	1753	945	1349	1341.04	2.37	0	-7264	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	331	-3.52	3.29	12	0.08	-379.00	405.00	3845	20240129	-65.31	1169	20240805	14.11	3845	-65.31	20240129	1169	14.11	20240805	3845	-65.31	20240129	1169	14.11	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
40	20241025	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	4	2	0.30	3094584	2294	3.79	1341	1375	1341	1753	945	1349	1348.99	2.37	0	1119	1381	1365	1351	1335	1321	1358	1328	124	404	500	800	1	1	24822362	336	-3.57	3.34	12	0.01	-379.00	405.00	3845	20240129	-64.81	1169	20240805	15.74	3845	-64.81	20240129	1169	15.74	20240805	3845	-64.81	20240129	1169	15.74	20240805	0.14	N	047080	500	124 억		589195	N	N	0	N	00	N
41	20241024	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-18	5	-1.32	76881485	57283	53.94	1353	1367	1337	1777	957	1367	1342.13	2.39	0	-4061	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	335	-3.56	3.33	12	0.23	-379.00	405.00	3845	20240129	-64.92	1169	20240805	15.40	3845	-64.92	20240129	1169	15.40	20240805	3845	-64.92	20240129	1169	15.40	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
42	20241024	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	-21	5	-1.54	70995325	52914	49.82	1353	1367	1337	1777	957	1367	1341.71	2.39	0	-3223	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	334	-3.55	3.32	12	0.21	-379.00	405.00	3845	20240129	-64.99	1169	20240805	15.14	3845	-64.99	20240129	1169	15.14	20240805	3845	-64.99	20240129	1169	15.14	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
43	20241024	140512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-22	5	-1.61	60134884	44808	42.19	1353	1367	1337	1777	957	1367	1342.06	2.39	0	-3117	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	334	-3.55	3.32	12	0.18	-379.00	405.00	3845	20240129	-65.02	1169	20240805	15.06	3845	-65.02	20240129	1169	15.06	20240805	3845	-65.02	20240129	1169	15.06	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
44	20241024	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	-21	5	-1.54	58155587	43337	40.80	1353	1367	1337	1777	957	1367	1341.94	2.39	0	-2724	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	334	-3.55	3.32	12	0.17	-379.00	405.00	3845	20240129	-64.99	1169	20240805	15.14	3845	-64.99	20240129	1169	15.14	20240805	3845	-64.99	20240129	1169	15.14	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
45	20241024	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-17	5	-1.24	47127490	35145	33.09	1353	1367	1337	1777	957	1367	1340.94	2.39	0	-3217	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	335	-3.56	3.33	12	0.14	-379.00	405.00	3845	20240129	-64.89	1169	20240805	15.48	3845	-64.89	20240129	1169	15.48	20240805	3845	-64.89	20240129	1169	15.48	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
46	20241024	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-20	5	-1.46	45086861	33629	31.66	1353	1367	1337	1777	957	1367	1340.71	2.39	0	-4104	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	334	-3.55	3.33	12	0.14	-379.00	405.00	3845	20240129	-64.97	1169	20240805	15.23	3845	-64.97	20240129	1169	15.23	20240805	3845	-64.97	20240129	1169	15.23	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
47	20241024	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1338	-29	5	-2.12	31970828	23848	22.45	1353	1367	1337	1777	957	1367	1340.61	2.39	0	-6926	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	332	-3.53	3.30	12	0.10	-379.00	405.00	3845	20240129	-65.20	1169	20240805	14.46	3845	-65.20	20240129	1169	14.46	20240805	3845	-65.20	20240129	1169	14.46	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
48	20241024	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	-14	5	-1.02	82533	61	0.06	1353	1353	1353	1777	957	1367	1353.00	2.39	0	24	1395	1381	1358	1344	1321	1388	1351	124	410	500	820	1	1	24822362	336	-3.57	3.34	12	0.00	-379.00	405.00	3845	20240129	-64.81	1169	20240805	15.74	3845	-64.81	20240129	1169	15.74	20240805	3845	-64.81	20240129	1169	15.74	20240805	0.14	N	047080	500	124 억		593178	N	N	0	N	00	N
49	20241023	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	17	2	1.26	142657390	105383	122.36	1350	1372	1335	1755	945	1350	1353.70	2.23	0	39765	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	339	-3.61	3.38	12	0.42	-379.00	405.00	3845	20240129	-64.45	1169	20240805	16.94	3845	-64.45	20240129	1169	16.94	20240805	3845	-64.45	20240129	1169	16.94	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
50	20241023	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	20	2	1.48	134275739	99260	115.25	1350	1372	1335	1755	945	1350	1352.77	2.23	0	39081	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	340	-3.61	3.38	12	0.40	-379.00	405.00	3845	20240129	-64.37	1169	20240805	17.19	3845	-64.37	20240129	1169	17.19	20240805	3845	-64.37	20240129	1169	17.19	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
51	20241023	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	6	2	0.44	115308641	85352	99.10	1350	1368	1335	1755	945	1350	1350.98	2.23	0	31759	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	337	-3.58	3.35	12	0.34	-379.00	405.00	3845	20240129	-64.73	1169	20240805	16.00	3845	-64.73	20240129	1169	16.00	20240805	3845	-64.73	20240129	1169	16.00	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
52	20241023	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	2	2	0.15	99392638	73603	85.46	1350	1368	1335	1755	945	1350	1350.39	2.23	0	23265	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	336	-3.57	3.34	12	0.30	-379.00	405.00	3845	20240129	-64.84	1169	20240805	15.65	3845	-64.84	20240129	1169	15.65	20240805	3845	-64.84	20240129	1169	15.65	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
53	20241023	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	-10	5	-0.74	95647379	70823	82.23	1350	1368	1335	1755	945	1350	1350.51	2.23	0	23536	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	333	-3.54	3.31	12	0.29	-379.00	405.00	3845	20240129	-65.15	1169	20240805	14.63	3845	-65.15	20240129	1169	14.63	20240805	3845	-65.15	20240129	1169	14.63	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
54	20241023	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	1	2	0.07	80222415	59382	68.95	1350	1368	1335	1755	945	1350	1350.96	2.23	0	19687	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	335	-3.56	3.34	12	0.24	-379.00	405.00	3845	20240129	-64.86	1169	20240805	15.57	3845	-64.86	20240129	1169	15.57	20240805	3845	-64.86	20240129	1169	15.57	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
55	20241023	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	4	2	0.30	41552679	30853	35.82	1350	1360	1335	1755	945	1350	1346.80	2.23	0	2808	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	336	-3.57	3.34	12	0.12	-379.00	405.00	3845	20240129	-64.79	1169	20240805	15.83	3845	-64.79	20240129	1169	15.83	20240805	3845	-64.79	20240129	1169	15.83	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
56	20241023	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	9	2	0.67	10163520	7536	8.75	1350	1360	1336	1755	945	1350	1348.66	2.23	0	3400	1429	1389	1363	1323	1297	1376	1310	124	405	500	810	1	1	24822362	337	-3.59	3.36	12	0.03	-379.00	405.00	3845	20240129	-64.66	1169	20240805	16.25	3845	-64.66	20240129	1169	16.25	20240805	3845	-64.66	20240129	1169	16.25	20240805	0.14	N	047080	500	124 억		553490	N	N	0	N	00	N
57	20241022	160516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-39	5	-2.81	117357438	85923	62.54	1389	1403	1337	1805	973	1389	1365.86	2.25	0	-5400	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	335	-3.56	3.33	12	0.35	-379.00	405.00	3845	20240129	-64.89	1169	20240805	15.48	3845	-64.89	20240129	1169	15.48	20240805	3845	-64.89	20240129	1169	15.48	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
58	20241022	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-30	5	-2.16	97807434	71458	52.01	1389	1403	1355	1805	973	1389	1368.74	2.25	0	-5496	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	337	-3.59	3.36	12	0.29	-379.00	405.00	3845	20240129	-64.66	1169	20240805	16.25	3845	-64.66	20240129	1169	16.25	20240805	3845	-64.66	20240129	1169	16.25	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
59	20241022	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-32	5	-2.30	89464188	65307	47.53	1389	1403	1356	1805	973	1389	1369.90	2.25	0	-5721	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	337	-3.58	3.35	12	0.26	-379.00	405.00	3845	20240129	-64.71	1169	20240805	16.08	3845	-64.71	20240129	1169	16.08	20240805	3845	-64.71	20240129	1169	16.08	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
60	20241022	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-33	5	-2.38	78325011	57112	41.57	1389	1403	1356	1805	973	1389	1371.43	2.25	0	-10339	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	337	-3.58	3.35	12	0.23	-379.00	405.00	3845	20240129	-64.73	1169	20240805	16.00	3845	-64.73	20240129	1169	16.00	20240805	3845	-64.73	20240129	1169	16.00	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
61	20241022	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	-22	5	-1.58	64658026	47068	34.26	1389	1403	1358	1805	973	1389	1373.72	2.25	0	-7272	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	339	-3.61	3.38	12	0.19	-379.00	405.00	3845	20240129	-64.45	1169	20240805	16.94	3845	-64.45	20240129	1169	16.94	20240805	3845	-64.45	20240129	1169	16.94	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
62	20241022	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	-25	5	-1.80	62209926	45277	32.95	1389	1403	1358	1805	973	1389	1373.99	2.25	0	-6429	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	339	-3.60	3.37	12	0.18	-379.00	405.00	3845	20240129	-64.53	1169	20240805	16.68	3845	-64.53	20240129	1169	16.68	20240805	3845	-64.53	20240129	1169	16.68	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
63	20241022	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	-26	5	-1.87	50089852	36374	26.47	1389	1403	1361	1805	973	1389	1377.08	2.25	0	-8884	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	338	-3.60	3.37	12	0.15	-379.00	405.00	3845	20240129	-64.55	1169	20240805	16.60	3845	-64.55	20240129	1169	16.60	20240805	3845	-64.55	20240129	1169	16.60	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
64	20241022	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	13	2	0.94	1158020	832	0.61	1389	1403	1389	1805	973	1389	1391.85	2.25	0	22	1469	1429	1409	1369	1349	1419	1359	124	416	500	830	1	1	24822362	348	-3.70	3.46	12	0.00	-379.00	405.00	3845	20240129	-63.54	1169	20240805	19.93	3845	-63.54	20240129	1169	19.93	20240805	3845	-63.54	20240129	1169	19.93	20240805	0.27	N	047080	500	124 억		558890	N	N	0	N	00	N
65	20241021	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	-25	5	-1.77	191481351	136339	104.09	1449	1449	1389	1838	990	1414	1404.51	2.20	0	12091	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	345	-3.66	3.43	12	0.55	-379.00	405.00	3845	20240129	-63.88	1169	20240805	18.82	3845	-63.88	20240129	1169	18.82	20240805	3845	-63.88	20240129	1169	18.82	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
66	20241021	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-21	5	-1.49	170566623	121318	92.62	1449	1449	1390	1838	990	1414	1405.95	2.20	0	16669	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	346	-3.68	3.44	12	0.49	-379.00	405.00	3845	20240129	-63.77	1169	20240805	19.16	3845	-63.77	20240129	1169	19.16	20240805	3845	-63.77	20240129	1169	19.16	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
67	20241021	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-14	5	-0.99	152745896	108523	82.86	1449	1449	1392	1838	990	1414	1407.50	2.20	0	22046	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	348	-3.69	3.46	12	0.44	-379.00	405.00	3845	20240129	-63.59	1169	20240805	19.76	3845	-63.59	20240129	1169	19.76	20240805	3845	-63.59	20240129	1169	19.76	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
68	20241021	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-7	5	-0.50	121447025	86132	65.76	1449	1449	1400	1838	990	1414	1410.01	2.20	0	25607	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	349	-3.71	3.47	12	0.35	-379.00	405.00	3845	20240129	-63.41	1169	20240805	20.36	3845	-63.41	20240129	1169	20.36	20240805	3845	-63.41	20240129	1169	20.36	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
69	20241021	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-5	5	-0.35	101007501	71572	54.64	1449	1449	1400	1838	990	1414	1411.27	2.20	0	24533	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	350	-3.72	3.48	12	0.29	-379.00	405.00	3845	20240129	-63.36	1169	20240805	20.53	3845	-63.36	20240129	1169	20.53	20240805	3845	-63.36	20240129	1169	20.53	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
70	20241021	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-7	5	-0.50	78785962	55815	42.61	1449	1449	1400	1838	990	1414	1411.56	2.20	0	17214	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	349	-3.71	3.47	12	0.22	-379.00	405.00	3845	20240129	-63.41	1169	20240805	20.36	3845	-63.41	20240129	1169	20.36	20240805	3845	-63.41	20240129	1169	20.36	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
71	20241021	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-3	5	-0.21	50671103	35844	27.37	1449	1449	1403	1838	990	1414	1413.66	2.20	0	9466	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	350	-3.72	3.48	12	0.14	-379.00	405.00	3845	20240129	-63.30	1169	20240805	20.70	3845	-63.30	20240129	1169	20.70	20240805	3845	-63.30	20240129	1169	20.70	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
72	20241021	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-3	5	-0.21	4411346	3084	2.35	1449	1449	1411	1838	990	1414	1430.40	2.20	0	-207	1522	1468	1441	1387	1360	1454	1373	124	424	500	840	1	1	24822362	350	-3.72	3.48	12	0.01	-379.00	405.00	3845	20240129	-63.30	1169	20240805	20.70	3845	-63.30	20240129	1169	20.70	20240805	3845	-63.30	20240129	1169	20.70	20240805	0.28	N	047080	500	124 억		546680	N	N	0	N	00	N
73	20241018	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	-72	5	-4.85	187800388	130961	185.15	1486	1495	1414	1931	1041	1486	1434.02	2.21	0	-1014	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	351	-3.73	3.49	12	0.53	-379.00	405.00	3845	20240129	-63.22	1169	20240805	20.96	3845	-63.22	20240129	1169	20.96	20240805	3845	-63.22	20240129	1169	20.96	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
74	20241018	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1426	-60	5	-4.04	164508650	114545	161.94	1486	1495	1419	1931	1041	1486	1436.19	2.21	0	398	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	354	-3.76	3.52	12	0.46	-379.00	405.00	3845	20240129	-62.91	1169	20240805	21.98	3845	-62.91	20240129	1169	21.98	20240805	3845	-62.91	20240129	1169	21.98	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
75	20241018	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1421	-65	5	-4.37	155513755	108236	153.02	1486	1495	1419	1931	1041	1486	1436.80	2.21	0	-2895	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	353	-3.75	3.51	12	0.44	-379.00	405.00	3845	20240129	-63.04	1169	20240805	21.56	3845	-63.04	20240129	1169	21.56	20240805	3845	-63.04	20240129	1169	21.56	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
76	20241018	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	-63	5	-4.24	134028013	93143	131.68	1486	1495	1419	1931	1041	1486	1438.95	2.21	0	-5380	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	353	-3.75	3.51	12	0.38	-379.00	405.00	3845	20240129	-62.99	1169	20240805	21.73	3845	-62.99	20240129	1169	21.73	20240805	3845	-62.99	20240129	1169	21.73	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
77	20241018	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1432	-54	5	-3.63	113741391	78941	111.61	1486	1495	1419	1931	1041	1486	1440.84	2.21	0	3346	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	355	-3.78	3.54	12	0.32	-379.00	405.00	3845	20240129	-62.76	1169	20240805	22.50	3845	-62.76	20240129	1169	22.50	20240805	3845	-62.76	20240129	1169	22.50	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
78	20241018	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1441	-45	5	-3.03	62646528	43149	61.00	1486	1495	1441	1931	1041	1486	1451.87	2.21	0	529	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	358	-3.80	3.56	12	0.17	-379.00	405.00	3845	20240129	-62.52	1169	20240805	23.27	3845	-62.52	20240129	1169	23.27	20240805	3845	-62.52	20240129	1169	23.27	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
79	20241018	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-38	5	-2.56	41183889	28281	39.98	1486	1495	1441	1931	1041	1486	1456.24	2.21	0	-2066	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	359	-3.82	3.58	12	0.11	-379.00	405.00	3845	20240129	-62.34	1169	20240805	23.87	3845	-62.34	20240129	1169	23.87	20240805	3845	-62.34	20240129	1169	23.87	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
80	20241018	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-9	5	-0.61	2809637	1891	2.67	1486	1495	1472	1931	1041	1486	1485.79	2.21	0	-97	1522	1503	1482	1463	1442	1493	1453	124	445	500	890	1	1	24822362	367	-3.90	3.65	12	0.01	-379.00	405.00	3845	20240129	-61.59	1169	20240805	26.35	3845	-61.59	20240129	1169	26.35	20240805	3845	-61.59	20240129	1169	26.35	20240805	0.28	N	047080	500	124 억		547676	N	N	0	N	00	N
81	20241017	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	-4	5	-0.27	103991027	70711	85.23	1490	1501	1461	1937	1043	1490	1470.64	2.28	0	-19483	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	369	-3.92	3.67	12	0.28	-379.00	405.00	3845	20240129	-61.35	1169	20240805	27.12	3845	-61.35	20240129	1169	27.12	20240805	3845	-61.35	20240129	1169	27.12	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
82	20241017	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1462	-28	5	-1.88	93203651	63368	76.38	1490	1501	1461	1937	1043	1490	1470.83	2.28	0	-18517	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	363	-3.86	3.61	12	0.26	-379.00	405.00	3845	20240129	-61.98	1169	20240805	25.06	3845	-61.98	20240129	1169	25.06	20240805	3845	-61.98	20240129	1169	25.06	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
83	20241017	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	-4	5	-0.27	84101967	57172	68.91	1490	1501	1461	1937	1043	1490	1471.03	2.28	0	-15405	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	369	-3.92	3.67	12	0.23	-379.00	405.00	3845	20240129	-61.35	1169	20240805	27.12	3845	-61.35	20240129	1169	27.12	20240805	3845	-61.35	20240129	1169	27.12	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
84	20241017	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1462	-28	5	-1.88	69614136	47331	57.05	1490	1501	1462	1937	1043	1490	1470.79	2.28	0	-14689	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	363	-3.86	3.61	12	0.19	-379.00	405.00	3845	20240129	-61.98	1169	20240805	25.06	3845	-61.98	20240129	1169	25.06	20240805	3845	-61.98	20240129	1169	25.06	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
85	20241017	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1464	-26	5	-1.74	61201202	41583	50.12	1490	1501	1462	1937	1043	1490	1471.78	2.28	0	-13161	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	363	-3.86	3.61	12	0.17	-379.00	405.00	3845	20240129	-61.92	1169	20240805	25.24	3845	-61.92	20240129	1169	25.24	20240805	3845	-61.92	20240129	1169	25.24	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
86	20241017	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1464	-26	5	-1.74	53754194	36503	44.00	1490	1501	1462	1937	1043	1490	1472.60	2.28	0	-13919	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	363	-3.86	3.61	12	0.15	-379.00	405.00	3845	20240129	-61.92	1169	20240805	25.24	3845	-61.92	20240129	1169	25.24	20240805	3845	-61.92	20240129	1169	25.24	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
87	20241017	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	-21	5	-1.41	43325726	29376	35.41	1490	1501	1463	1937	1043	1490	1474.87	2.28	0	-12305	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	365	-3.88	3.63	12	0.12	-379.00	405.00	3845	20240129	-61.79	1169	20240805	25.66	3845	-61.79	20240129	1169	25.66	20240805	3845	-61.79	20240129	1169	25.66	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
88	20241017	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	10	2	0.67	2635240	1763	2.12	1490	1501	1488	1937	1043	1490	1494.75	2.28	0	398	1541	1515	1490	1464	1439	1503	1452	124	447	500	890	1	1	24822362	372	-3.96	3.70	12	0.01	-379.00	405.00	3845	20240129	-60.99	1169	20240805	28.31	3845	-60.99	20240129	1169	28.31	20240805	3845	-60.99	20240129	1169	28.31	20240805	0.29	N	047080	500	124 억		566821	N	N	0	N	00	N
89	20241016	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-20	5	-1.32	121204048	81505	51.94	1511	1516	1465	1963	1057	1510	1487.07	2.41	0	-30533	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	370	-3.93	3.68	12	0.33	-379.00	405.00	3845	20240129	-61.25	1169	20240805	27.46	3845	-61.25	20240129	1169	27.46	20240805	3845	-61.25	20240129	1169	27.46	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
90	20241016	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	-29	5	-1.92	103462643	69588	44.34	1511	1516	1465	1963	1057	1510	1486.79	2.41	0	-27563	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	368	-3.91	3.66	12	0.28	-379.00	405.00	3845	20240129	-61.48	1169	20240805	26.69	3845	-61.48	20240129	1169	26.69	20240805	3845	-61.48	20240129	1169	26.69	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
91	20241016	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-33	5	-2.19	92185231	61939	39.47	1511	1516	1465	1963	1057	1510	1488.32	2.41	0	-26507	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	367	-3.90	3.65	12	0.25	-379.00	405.00	3845	20240129	-61.59	1169	20240805	26.35	3845	-61.59	20240129	1169	26.35	20240805	3845	-61.59	20240129	1169	26.35	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
92	20241016	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	-16	5	-1.06	79926057	53664	34.20	1511	1516	1465	1963	1057	1510	1489.38	2.41	0	-23737	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	371	-3.94	3.69	12	0.22	-379.00	405.00	3845	20240129	-61.14	1169	20240805	27.80	3845	-61.14	20240129	1169	27.80	20240805	3845	-61.14	20240129	1169	27.80	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
93	20241016	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-13	5	-0.86	69685741	46786	29.81	1511	1516	1465	1963	1057	1510	1489.46	2.41	0	-20917	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	372	-3.95	3.70	12	0.19	-379.00	405.00	3845	20240129	-61.07	1169	20240805	28.06	3845	-61.07	20240129	1169	28.06	20240805	3845	-61.07	20240129	1169	28.06	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
94	20241016	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	-22	5	-1.46	60833027	40825	26.01	1511	1516	1465	1963	1057	1510	1490.09	2.41	0	-16170	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	369	-3.93	3.67	12	0.16	-379.00	405.00	3845	20240129	-61.30	1169	20240805	27.29	3845	-61.30	20240129	1169	27.29	20240805	3845	-61.30	20240129	1169	27.29	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
95	20241016	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	-27	5	-1.79	28431816	19073	12.15	1511	1516	1465	1963	1057	1510	1490.68	2.41	0	-6899	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	368	-3.91	3.66	12	0.08	-379.00	405.00	3845	20240129	-61.43	1169	20240805	26.86	3845	-61.43	20240129	1169	26.86	20240805	3845	-61.43	20240129	1169	26.86	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
96	20241016	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	1	2	0.07	9257446	6175	3.93	1511	1516	1465	1963	1057	1510	1499.18	2.41	0	-1167	1548	1528	1510	1490	1472	1539	1501	124	453	500	900	1	1	24822362	375	-3.99	3.73	12	0.02	-379.00	405.00	3845	20240129	-60.70	1169	20240805	29.26	3845	-60.70	20240129	1169	29.26	20240805	3845	-60.70	20240129	1169	29.26	20240805	0.25	N	047080	500	124 억		597266	N	N	0	N	00	N
97	20241015	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	11	2	0.73	233519259	155144	38.03	1500	1530	1492	1948	1050	1499	1505.16	2.42	0	-3742	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	375	-3.98	3.73	12	0.63	-379.00	405.00	3845	20240129	-60.73	1169	20240805	29.17	3845	-60.73	20240129	1169	29.17	20240805	3845	-60.73	20240129	1169	29.17	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
98	20241015	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	-4	5	-0.27	220360414	146384	35.89	1500	1530	1492	1948	1050	1499	1505.36	2.42	0	-2356	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	371	-3.94	3.69	12	0.59	-379.00	405.00	3845	20240129	-61.12	1169	20240805	27.89	3845	-61.12	20240129	1169	27.89	20240805	3845	-61.12	20240129	1169	27.89	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
99	20241015	140516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	0	3	0.00	196486933	130400	31.97	1500	1530	1492	1948	1050	1499	1506.80	2.42	0	-828	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	372	-3.96	3.70	12	0.53	-379.00	405.00	3845	20240129	-61.01	1169	20240805	28.23	3845	-61.01	20240129	1169	28.23	20240805	3845	-61.01	20240129	1169	28.23	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
100	20241015	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	11	2	0.73	162288760	107580	26.37	1500	1530	1493	1948	1050	1499	1508.54	2.42	0	9154	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	375	-3.98	3.73	12	0.43	-379.00	405.00	3845	20240129	-60.73	1169	20240805	29.17	3845	-60.73	20240129	1169	29.17	20240805	3845	-60.73	20240129	1169	29.17	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
101	20241015	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	12	2	0.80	149020937	98795	24.22	1500	1530	1493	1948	1050	1499	1508.39	2.42	0	14325	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	375	-3.99	3.73	12	0.40	-379.00	405.00	3845	20240129	-60.70	1169	20240805	29.26	3845	-60.70	20240129	1169	29.26	20240805	3845	-60.70	20240129	1169	29.26	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
102	20241015	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1529	30	2	2.00	117224409	77771	19.07	1500	1530	1493	1948	1050	1499	1507.30	2.42	0	9738	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	380	-4.03	3.78	12	0.31	-379.00	405.00	3845	20240129	-60.23	1169	20240805	30.80	3845	-60.23	20240129	1169	30.80	20240805	3845	-60.23	20240129	1169	30.80	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
103	20241015	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	4	2	0.27	65470700	43617	10.69	1500	1514	1493	1948	1050	1499	1501.04	2.42	0	-3967	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	373	-3.97	3.71	12	0.18	-379.00	405.00	3845	20240129	-60.91	1169	20240805	28.57	3845	-60.91	20240129	1169	28.57	20240805	3845	-60.91	20240129	1169	28.57	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
104	20241015	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	1	2	0.07	5884525	3926	0.96	1500	1514	1495	1948	1050	1499	1498.86	2.42	0	-715	1639	1568	1509	1438	1379	1604	1474	124	449	500	890	1	1	24822362	372	-3.96	3.70	12	0.02	-379.00	405.00	3845	20240129	-60.99	1169	20240805	28.31	3845	-60.99	20240129	1169	28.31	20240805	3845	-60.99	20240129	1169	28.31	20240805	0.24	N	047080	500	124 억		600915	N	N	0	N	00	N
105	20241014	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	49	2	3.38	609499812	405894	282.05	1450	1580	1450	1885	1015	1450	1501.62	2.41	0	3384	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	372	-3.96	3.70	12	1.64	-379.00	405.00	3845	20240129	-61.01	1169	20240805	28.23	3845	-61.01	20240129	1169	28.23	20240805	3845	-61.01	20240129	1169	28.23	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
106	20241014	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	42	2	2.90	566281488	377054	262.01	1450	1580	1450	1885	1015	1450	1501.86	2.41	0	638	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	370	-3.94	3.68	12	1.52	-379.00	405.00	3845	20240129	-61.20	1169	20240805	27.63	3845	-61.20	20240129	1169	27.63	20240805	3845	-61.20	20240129	1169	27.63	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
107	20241014	140509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	36	2	2.48	557810446	371371	258.06	1450	1580	1450	1885	1015	1450	1502.03	2.41	0	279	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	369	-3.92	3.67	12	1.50	-379.00	405.00	3845	20240129	-61.35	1169	20240805	27.12	3845	-61.35	20240129	1169	27.12	20240805	3845	-61.35	20240129	1169	27.12	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
108	20241014	130510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	38	2	2.62	538312969	358270	248.96	1450	1580	1450	1885	1015	1450	1502.53	2.41	0	2637	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	369	-3.93	3.67	12	1.44	-379.00	405.00	3845	20240129	-61.30	1169	20240805	27.29	3845	-61.30	20240129	1169	27.29	20240805	3845	-61.30	20240129	1169	27.29	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
109	20241014	120502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	28	2	1.93	506154706	336695	233.97	1450	1580	1450	1885	1015	1450	1503.30	2.41	0	4370	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	367	-3.90	3.65	12	1.36	-379.00	405.00	3845	20240129	-61.56	1169	20240805	26.43	3845	-61.56	20240129	1169	26.43	20240805	3845	-61.56	20240129	1169	26.43	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
110	20241014	110505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	49	2	3.38	438219864	290941	202.17	1450	1580	1450	1885	1015	1450	1506.22	2.41	0	14675	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	372	-3.96	3.70	12	1.17	-379.00	405.00	3845	20240129	-61.01	1169	20240805	28.23	3845	-61.01	20240129	1169	28.23	20240805	3845	-61.01	20240129	1169	28.23	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
111	20241014	100504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	29	2	2.00	393679552	261008	181.37	1450	1580	1450	1885	1015	1450	1508.30	2.41	0	20433	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	367	-3.90	3.65	12	1.05	-379.00	405.00	3845	20240129	-61.53	1169	20240805	26.52	3845	-61.53	20240129	1169	26.52	20240805	3845	-61.53	20240129	1169	26.52	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
112	20241014	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	25	2	1.72	41421069	28034	19.48	1450	1508	1450	1885	1015	1450	1477.53	2.41	0	4647	1484	1466	1438	1420	1392	1473	1427	124	435	500	870	1	1	24822362	366	-3.89	3.64	12	0.11	-379.00	405.00	3845	20240129	-61.64	1169	20240805	26.18	3845	-61.64	20240129	1169	26.18	20240805	3845	-61.64	20240129	1169	26.18	20240805	0.24	N	047080	500	124 억		597286	N	N	0	N	00	N
113	20241011	160457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1450	20	2	1.40	205007250	142978	118.14	1450	1456	1410	1859	1001	1430	1433.84	2.34	0	16877	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	360	-3.83	3.58	12	0.58	-379.00	405.00	3845	20240129	-62.29	1169	20240805	24.04	3845	-62.29	20240129	1169	24.04	20240805	3845	-62.29	20240129	1169	24.04	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
114	20241011	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1437	7	2	0.49	124593431	87393	72.21	1450	1450	1410	1859	1001	1430	1425.67	2.34	0	-3463	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	357	-3.79	3.55	12	0.35	-379.00	405.00	3845	20240129	-62.63	1169	20240805	22.93	3845	-62.63	20240129	1169	22.93	20240805	3845	-62.63	20240129	1169	22.93	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
115	20241011	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	-1	5	-0.07	94722022	66443	54.90	1450	1450	1410	1859	1001	1430	1425.61	2.34	0	-651	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	355	-3.77	3.53	12	0.27	-379.00	405.00	3845	20240129	-62.83	1169	20240805	22.24	3845	-62.83	20240129	1169	22.24	20240805	3845	-62.83	20240129	1169	22.24	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
116	20241011	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1424	-6	5	-0.42	88593521	62147	51.35	1450	1450	1410	1859	1001	1430	1425.55	2.34	0	1335	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	353	-3.76	3.52	12	0.25	-379.00	405.00	3845	20240129	-62.96	1169	20240805	21.81	3845	-62.96	20240129	1169	21.81	20240805	3845	-62.96	20240129	1169	21.81	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
117	20241011	120502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	-12	5	-0.84	69677740	48844	40.36	1450	1450	1410	1859	1001	1430	1426.54	2.34	0	-7263	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	352	-3.74	3.50	12	0.20	-379.00	405.00	3845	20240129	-63.12	1169	20240805	21.30	3845	-63.12	20240129	1169	21.30	20240805	3845	-63.12	20240129	1169	21.30	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
118	20241011	110502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1427	-3	5	-0.21	43945198	30707	25.37	1450	1450	1423	1859	1001	1430	1431.11	2.34	0	-837	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	354	-3.77	3.52	12	0.12	-379.00	405.00	3845	20240129	-62.89	1169	20240805	22.07	3845	-62.89	20240129	1169	22.07	20240805	3845	-62.89	20240129	1169	22.07	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
119	20241011	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	-1	5	-0.07	28589042	19937	16.47	1450	1450	1429	1859	1001	1430	1433.97	2.34	0	-793	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	355	-3.77	3.53	12	0.08	-379.00	405.00	3845	20240129	-62.83	1169	20240805	22.24	3845	-62.83	20240129	1169	22.24	20240805	3845	-62.83	20240129	1169	22.24	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
120	20241011	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1442	12	2	0.84	7392144	5126	4.24	1450	1450	1430	1859	1001	1430	1442.09	2.34	0	1836	1470	1449	1434	1413	1398	1442	1406	124	429	500	850	1	1	24822362	358	-3.80	3.56	12	0.02	-379.00	405.00	3845	20240129	-62.50	1169	20240805	23.35	3845	-62.50	20240129	1169	23.35	20240805	3845	-62.50	20240129	1169	23.35	20240805	0.25	N	047080	500	124 억		580409	N	N	0	N	00	N
121	20241010	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	-13	5	-0.90	172691295	120370	130.63	1455	1455	1419	1875	1011	1443	1434.73	2.37	0	-7790	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	355	-3.77	3.53	12	0.48	-379.00	405.00	3845	20240129	-62.81	1169	20240805	22.33	3845	-62.81	20240129	1169	22.33	20240805	3845	-62.81	20240129	1169	22.33	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
122	20241010	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1432	-11	5	-0.76	161503061	112545	122.14	1455	1455	1419	1875	1011	1443	1435.01	2.37	0	-6111	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	355	-3.78	3.54	12	0.45	-379.00	405.00	3845	20240129	-62.76	1169	20240805	22.50	3845	-62.76	20240129	1169	22.50	20240805	3845	-62.76	20240129	1169	22.50	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
123	20241010	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1446	3	2	0.21	140756065	98114	106.48	1455	1455	1419	1875	1011	1443	1434.62	2.37	0	-4907	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	359	-3.82	3.57	12	0.40	-379.00	405.00	3845	20240129	-62.39	1169	20240805	23.70	3845	-62.39	20240129	1169	23.70	20240805	3845	-62.39	20240129	1169	23.70	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
124	20241010	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1433	-10	5	-0.69	123354921	85988	93.32	1455	1455	1419	1875	1011	1443	1434.56	2.37	0	-10529	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	356	-3.78	3.54	12	0.35	-379.00	405.00	3845	20240129	-62.73	1169	20240805	22.58	3845	-62.73	20240129	1169	22.58	20240805	3845	-62.73	20240129	1169	22.58	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
125	20241010	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1442	-1	5	-0.07	115185666	80311	87.16	1455	1455	1419	1875	1011	1443	1434.25	2.37	0	-8857	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	358	-3.80	3.56	12	0.32	-379.00	405.00	3845	20240129	-62.50	1169	20240805	23.35	3845	-62.50	20240129	1169	23.35	20240805	3845	-62.50	20240129	1169	23.35	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
126	20241010	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	-3	5	-0.21	103103303	71917	78.05	1455	1455	1419	1875	1011	1443	1433.64	2.37	0	-13342	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	357	-3.80	3.56	12	0.29	-379.00	405.00	3845	20240129	-62.55	1169	20240805	23.18	3845	-62.55	20240129	1169	23.18	20240805	3845	-62.55	20240129	1169	23.18	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
127	20241010	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	-18	5	-1.25	69437733	48293	52.41	1455	1455	1423	1875	1011	1443	1437.84	2.37	0	-18998	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	354	-3.76	3.52	12	0.19	-379.00	405.00	3845	20240129	-62.94	1169	20240805	21.90	3845	-62.94	20240129	1169	21.90	20240805	3845	-62.94	20240129	1169	21.90	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
128	20241010	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1441	-2	5	-0.14	19243890	13319	14.45	1455	1455	1436	1875	1011	1443	1444.84	2.37	0	-6921	1470	1456	1440	1426	1410	1463	1433	124	432	500	860	1	1	24822362	358	-3.80	3.56	12	0.05	-379.00	405.00	3845	20240129	-62.52	1169	20240805	23.27	3845	-62.52	20240129	1169	23.27	20240805	3845	-62.52	20240129	1169	23.27	20240805	0.26	N	047080	500	124 억		588006	N	N	0	N	00	N
129	20241008	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1443	3	2	0.21	131097639	91066	63.45	1440	1454	1424	1872	1008	1440	1439.58	2.33	0	9485	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	358	-3.81	3.56	12	0.37	-379.00	405.00	3845	20240129	-62.47	1169	20240805	23.44	3845	-62.47	20240129	1169	23.44	20240805	3845	-62.47	20240129	1169	23.44	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
130	20241008	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1444	4	2	0.28	125094024	86901	60.55	1440	1454	1424	1872	1008	1440	1439.50	2.33	0	9948	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	358	-3.81	3.57	12	0.35	-379.00	405.00	3845	20240129	-62.44	1169	20240805	23.52	3845	-62.44	20240129	1169	23.52	20240805	3845	-62.44	20240129	1169	23.52	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
131	20241008	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1452	12	2	0.83	121588434	84474	58.86	1440	1454	1424	1872	1008	1440	1439.36	2.33	0	10062	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	360	-3.83	3.59	12	0.34	-379.00	405.00	3845	20240129	-62.24	1169	20240805	24.21	3845	-62.24	20240129	1169	24.21	20240805	3845	-62.24	20240129	1169	24.21	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
132	20241008	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1438	-2	5	-0.14	88731129	61752	43.03	1440	1450	1424	1872	1008	1440	1436.89	2.33	0	-1679	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	357	-3.79	3.55	12	0.25	-379.00	405.00	3845	20240129	-62.60	1169	20240805	23.01	3845	-62.60	20240129	1169	23.01	20240805	3845	-62.60	20240129	1169	23.01	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
133	20241008	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1438	-2	5	-0.14	79691388	55457	38.64	1440	1450	1424	1872	1008	1440	1436.99	2.33	0	-1192	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	357	-3.79	3.55	12	0.22	-379.00	405.00	3845	20240129	-62.60	1169	20240805	23.01	3845	-62.60	20240129	1169	23.01	20240805	3845	-62.60	20240129	1169	23.01	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
134	20241008	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	0	3	0.00	74167541	51601	35.95	1440	1450	1424	1872	1008	1440	1437.33	2.33	0	-126	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	357	-3.80	3.56	12	0.21	-379.00	405.00	3845	20240129	-62.55	1169	20240805	23.18	3845	-62.55	20240129	1169	23.18	20240805	3845	-62.55	20240129	1169	23.18	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
135	20241008	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1439	-1	5	-0.07	55735672	38763	27.01	1440	1450	1424	1872	1008	1440	1437.86	2.33	0	7328	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	357	-3.80	3.55	12	0.16	-379.00	405.00	3845	20240129	-62.57	1169	20240805	23.10	3845	-62.57	20240129	1169	23.10	20240805	3845	-62.57	20240129	1169	23.10	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
136	20241008	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	-10	5	-0.69	7235418	5052	3.52	1440	1440	1424	1872	1008	1440	1432.19	2.33	0	-2165	1493	1466	1448	1421	1403	1457	1412	124	432	500	860	1	1	24822362	355	-3.77	3.53	12	0.02	-379.00	405.00	3845	20240129	-62.81	1169	20240805	22.33	3845	-62.81	20240129	1169	22.33	20240805	3845	-62.81	20240129	1169	22.33	20240805	0.28	N	047080	500	124 억		578661	N	N	0	N	00	N
137	20241007	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	-30	5	-2.04	202143573	139458	124.81	1460	1475	1430	1911	1029	1470	1449.52	2.21	0	30103	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	357	-3.80	3.56	12	0.56	-379.00	405.00	3845	20240129	-62.55	1169	20240805	23.18	3845	-62.55	20240129	1169	23.18	20240805	3845	-62.55	20240129	1169	23.18	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
138	20241007	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1452	-18	5	-1.22	166162570	114513	102.49	1460	1475	1430	1911	1029	1470	1451.04	2.21	0	31379	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	360	-3.83	3.59	12	0.46	-379.00	405.00	3845	20240129	-62.24	1169	20240805	24.21	3845	-62.24	20240129	1169	24.21	20240805	3845	-62.24	20240129	1169	24.21	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
139	20241007	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1460	-10	5	-0.68	152414891	105059	94.03	1460	1475	1430	1911	1029	1470	1450.76	2.21	0	31353	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	362	-3.85	3.60	12	0.42	-379.00	405.00	3845	20240129	-62.03	1169	20240805	24.89	3845	-62.03	20240129	1169	24.89	20240805	3845	-62.03	20240129	1169	24.89	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
140	20241007	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1463	-7	5	-0.48	137604650	94925	84.96	1460	1475	1430	1911	1029	1470	1449.61	2.21	0	33144	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	363	-3.86	3.61	12	0.38	-379.00	405.00	3845	20240129	-61.95	1169	20240805	25.15	3845	-61.95	20240129	1169	25.15	20240805	3845	-61.95	20240129	1169	25.15	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
141	20241007	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1465	-5	5	-0.34	132964671	91764	82.13	1460	1475	1430	1911	1029	1470	1448.99	2.21	0	33680	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	364	-3.87	3.62	12	0.37	-379.00	405.00	3845	20240129	-61.90	1169	20240805	25.32	3845	-61.90	20240129	1169	25.32	20240805	3845	-61.90	20240129	1169	25.32	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
142	20241007	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1453	-17	5	-1.16	102055302	70609	63.19	1460	1470	1430	1911	1029	1470	1445.36	2.21	0	23664	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	361	-3.83	3.59	12	0.28	-379.00	405.00	3845	20240129	-62.21	1169	20240805	24.29	3845	-62.21	20240129	1169	24.29	20240805	3845	-62.21	20240129	1169	24.29	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
143	20241007	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1454	-16	5	-1.09	62010283	42900	38.40	1460	1470	1430	1911	1029	1470	1445.46	2.21	0	16319	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	361	-3.84	3.59	12	0.17	-379.00	405.00	3845	20240129	-62.18	1169	20240805	24.38	3845	-62.18	20240129	1169	24.38	20240805	3845	-62.18	20240129	1169	24.38	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
144	20241007	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1455	-15	5	-1.02	6477907	4437	3.97	1460	1470	1455	1911	1029	1470	1459.97	2.21	0	2925	1541	1505	1479	1443	1417	1492	1430	124	441	500	880	1	1	24822362	361	-3.84	3.59	12	0.02	-379.00	405.00	3845	20240129	-62.16	1169	20240805	24.47	3845	-62.16	20240129	1169	24.47	20240805	3845	-62.16	20240129	1169	24.47	20240805	0.29	N	047080	500	124 억		548558	N	N	0	N	00	N
145	20241004	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-12	5	-0.81	163962241	111623	68.37	1482	1515	1453	1926	1038	1482	1468.89	2.17	0	10438	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	365	-3.88	3.63	12	0.45	-379.00	405.00	3845	20240129	-61.77	1169	20240805	25.75	3845	-61.77	20240129	1169	25.75	20240805	3845	-61.77	20240129	1169	25.75	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
146	20241004	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1455	-27	5	-1.82	148723451	101234	62.01	1482	1515	1455	1926	1038	1482	1469.11	2.17	0	13657	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	361	-3.84	3.59	12	0.41	-379.00	405.00	3845	20240129	-62.16	1169	20240805	24.47	3845	-62.16	20240129	1169	24.47	20240805	3845	-62.16	20240129	1169	24.47	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
147	20241004	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1460	-22	5	-1.48	121030061	82228	50.37	1482	1515	1456	1926	1038	1482	1471.88	2.17	0	13587	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	362	-3.85	3.60	12	0.33	-379.00	405.00	3845	20240129	-62.03	1169	20240805	24.89	3845	-62.03	20240129	1169	24.89	20240805	3845	-62.03	20240129	1169	24.89	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
148	20241004	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1465	-17	5	-1.15	106636998	72379	44.33	1482	1515	1456	1926	1038	1482	1473.31	2.17	0	16605	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	364	-3.87	3.62	12	0.29	-379.00	405.00	3845	20240129	-61.90	1169	20240805	25.32	3845	-61.90	20240129	1169	25.32	20240805	3845	-61.90	20240129	1169	25.32	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
149	20241004	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	-10	5	-0.67	91439619	62017	37.99	1482	1515	1456	1926	1038	1482	1474.43	2.17	0	12734	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	365	-3.88	3.63	12	0.25	-379.00	405.00	3845	20240129	-61.72	1169	20240805	25.92	3845	-61.72	20240129	1169	25.92	20240805	3845	-61.72	20240129	1169	25.92	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
150	20241004	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	-3	5	-0.20	75252277	51075	31.28	1482	1515	1456	1926	1038	1482	1473.37	2.17	0	13574	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	367	-3.90	3.65	12	0.21	-379.00	405.00	3845	20240129	-61.53	1169	20240805	26.52	3845	-61.53	20240129	1169	26.52	20240805	3845	-61.53	20240129	1169	26.52	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
151	20241004	100439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1489	7	2	0.47	62316697	42294	25.91	1482	1515	1456	1926	1038	1482	1473.42	2.17	0	11700	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	370	-3.93	3.68	12	0.17	-379.00	405.00	3845	20240129	-61.27	1169	20240805	27.37	3845	-61.27	20240129	1169	27.37	20240805	3845	-61.27	20240129	1169	27.37	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
152	20241004	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	18	2	1.21	10435517	7024	4.30	1482	1515	1481	1926	1038	1482	1485.70	2.17	0	1395	1523	1502	1492	1471	1461	1497	1466	124	444	500	880	1	1	24822362	372	-3.96	3.70	12	0.03	-379.00	405.00	3845	20240129	-60.99	1169	20240805	28.31	3845	-60.99	20240129	1169	28.31	20240805	3845	-60.99	20240129	1169	28.31	20240805	0.29	N	047080	500	124 억		538120	N	N	0	N	00	N
153	20241002	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-57	5	-3.70	244505570	163250	134.65	1485	1513	1482	2000	1078	1539	1497.74	2.22	0	-12544	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	368	-3.91	3.66	12	0.66	-379.00	405.00	3845	20240129	-61.46	1169	20240805	26.78	3845	-61.46	20240129	1169	26.78	20240805	3845	-61.46	20240129	1169	26.78	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N
154	20241002	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-39	5	-2.53	215849497	144018	118.79	1485	1513	1482	2000	1078	1539	1498.77	2.22	0	-11182	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	372	-3.96	3.70	12	0.58	-379.00	405.00	3845	20240129	-60.99	1169	20240805	28.31	3845	-60.99	20240129	1169	28.31	20240805	3845	-60.99	20240129	1169	28.31	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N
155	20241002	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1504	-35	5	-2.27	147332356	98312	81.09	1485	1513	1482	2000	1078	1539	1498.62	2.22	0	-3347	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	373	-3.97	3.71	12	0.40	-379.00	405.00	3845	20240129	-60.88	1169	20240805	28.66	3845	-60.88	20240129	1169	28.66	20240805	3845	-60.88	20240129	1169	28.66	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N
156	20241002	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1507	-32	5	-2.08	141096820	94160	77.67	1485	1513	1482	2000	1078	1539	1498.48	2.22	0	-2958	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	374	-3.98	3.72	12	0.38	-379.00	405.00	3845	20240129	-60.81	1169	20240805	28.91	3845	-60.81	20240129	1169	28.91	20240805	3845	-60.81	20240129	1169	28.91	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N
157	20241002	120438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-34	5	-2.21	133427640	89061	73.46	1485	1513	1482	2000	1078	1539	1498.16	2.22	0	-2961	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	374	-3.97	3.72	12	0.36	-379.00	405.00	3845	20240129	-60.86	1169	20240805	28.74	3845	-60.86	20240129	1169	28.74	20240805	3845	-60.86	20240129	1169	28.74	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N
158	20241002	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	-43	5	-2.79	102857494	68775	56.73	1485	1510	1482	2000	1078	1539	1495.57	2.22	0	-3842	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	371	-3.95	3.69	12	0.28	-379.00	405.00	3845	20240129	-61.09	1169	20240805	27.97	3845	-61.09	20240129	1169	27.97	20240805	3845	-61.09	20240129	1169	27.97	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N
159	20241002	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-40	5	-2.60	85411447	57121	47.11	1485	1510	1482	2000	1078	1539	1495.27	2.22	0	-5011	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	372	-3.96	3.70	12	0.23	-379.00	405.00	3845	20240129	-61.01	1169	20240805	28.23	3845	-61.01	20240129	1169	28.23	20240805	3845	-61.01	20240129	1169	28.23	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N
160	20241002	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	-43	5	-2.79	26313275	17592	14.51	1485	1510	1482	2000	1078	1539	1495.75	2.22	0	-6915	1599	1569	1545	1515	1491	1557	1503	124	461	500	920	1	1	24822362	371	-3.95	3.69	12	0.07	-379.00	405.00	3845	20240129	-61.09	1169	20240805	27.97	3845	-61.09	20240129	1169	27.97	20240805	3845	-61.09	20240129	1169	27.97	20240805	0.29	N	047080	500	124 억		550664	N	N	0	N	00	N