KissMeData/294570/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	161217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	60	2	0.45	176824740	13348	168.62	13340	13640	13070	17340	9340	13340	13247.28	2.60	0	692	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1374	19.14	1.04	12	0.13	700.00	12867.00	24950	20240130	-46.29	10180	20240805	31.63	24950	-46.29	20240130	10180	31.63	20240805	24950	-46.29	20240130	10180	31.63	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
3	20241031	151238	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13460	120	2	0.90	170815090	12899	162.95	13340	13640	13070	17340	9340	13340	13242.51	2.60	0	906	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1380	19.23	1.05	12	0.13	700.00	12867.00	24950	20240130	-46.05	10180	20240805	32.22	24950	-46.05	20240130	10180	32.22	20240805	24950	-46.05	20240130	10180	32.22	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
4	20241031	141234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	130	2	0.97	167699440	12667	160.02	13340	13640	13070	17340	9340	13340	13239.08	2.60	0	849	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1381	19.24	1.05	12	0.12	700.00	12867.00	24950	20240130	-46.01	10180	20240805	32.32	24950	-46.01	20240130	10180	32.32	20240805	24950	-46.01	20240130	10180	32.32	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
5	20241031	131236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13580	240	2	1.80	163973350	12391	156.53	13340	13640	13070	17340	9340	13340	13233.26	2.60	0	1055	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1393	19.40	1.06	12	0.12	700.00	12867.00	24950	20240130	-45.57	10180	20240805	33.40	24950	-45.57	20240130	10180	33.40	20240805	24950	-45.57	20240130	10180	33.40	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
6	20241031	121233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13560	220	2	1.65	152525580	11542	145.81	13340	13640	13070	17340	9340	13340	13214.83	2.60	0	1274	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1391	19.37	1.05	12	0.11	700.00	12867.00	24950	20240130	-45.65	10180	20240805	33.20	24950	-45.65	20240130	10180	33.20	20240805	24950	-45.65	20240130	10180	33.20	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
7	20241031	111232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	-130	5	-0.97	104820700	7962	100.58	13340	13370	13070	17340	9340	13340	13165.12	2.60	0	929	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1355	18.87	1.03	12	0.08	700.00	12867.00	24950	20240130	-47.05	10180	20240805	29.76	24950	-47.05	20240130	10180	29.76	20240805	24950	-47.05	20240130	10180	29.76	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
8	20241031	101233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13110	-230	5	-1.72	12170380	923	11.66	13340	13340	13110	17340	9340	13340	13185.68	2.60	0	-423	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1344	18.73	1.02	12	0.01	700.00	12867.00	24950	20240130	-47.45	10180	20240805	28.78	24950	-47.45	20240130	10180	28.78	20240805	24950	-47.45	20240130	10180	28.78	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
9	20241031	091231	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13240	-100	5	-0.75	358490	27	0.34	13340	13340	13240	17340	9340	13340	13277.41	2.60	0	-22	13933	13636	13383	13086	12833	13785	13235	51	4000	500	9330	10	1	10254685	1358	18.91	1.03	12	0.00	700.00	12867.00	24950	20240130	-46.93	10180	20240805	30.06	24950	-46.93	20240130	10180	30.06	20240805	24950	-46.93	20240130	10180	30.06	20240805	1.32	N	294570	500	51 억		267086	N	N	0	N	00	N
10	20241030	161227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	0	3	0.00	105615460	7912	34.45	13300	13680	13130	17340	9340	13340	13348.77	2.56	0	-690	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1368	19.06	1.04	12	0.08	700.00	12867.00	24950	20240130	-46.53	10180	20240805	31.04	24950	-46.53	20240130	10180	31.04	20240805	24950	-46.53	20240130	10180	31.04	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
11	20241030	151257	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	0	3	0.00	100620760	7537	32.82	13300	13680	13130	17340	9340	13340	13350.24	2.56	0	-469	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1368	19.06	1.04	12	0.07	700.00	12867.00	24950	20240130	-46.53	10180	20240805	31.04	24950	-46.53	20240130	10180	31.04	20240805	24950	-46.53	20240130	10180	31.04	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
12	20241030	141232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	0	3	0.00	99329270	7440	32.39	13300	13680	13130	17340	9340	13340	13350.71	2.56	0	-490	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1368	19.06	1.04	12	0.07	700.00	12867.00	24950	20240130	-46.53	10180	20240805	31.04	24950	-46.53	20240130	10180	31.04	20240805	24950	-46.53	20240130	10180	31.04	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
13	20241030	131241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13350	10	2	0.07	94221310	7055	30.72	13300	13680	13130	17340	9340	13340	13355.25	2.56	0	-674	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1369	19.07	1.04	12	0.07	700.00	12867.00	24950	20240130	-46.49	10180	20240805	31.14	24950	-46.49	20240130	10180	31.14	20240805	24950	-46.49	20240130	10180	31.14	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
14	20241030	121256	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	0	3	0.00	90121250	6747	29.38	13300	13680	13130	17340	9340	13340	13357.23	2.56	0	-769	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1368	19.06	1.04	12	0.07	700.00	12867.00	24950	20240130	-46.53	10180	20240805	31.04	24950	-46.53	20240130	10180	31.04	20240805	24950	-46.53	20240130	10180	31.04	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
15	20241030	111235	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13360	20	2	0.15	88629760	6635	28.89	13300	13680	13130	17340	9340	13340	13357.91	2.56	0	-786	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1370	19.09	1.04	12	0.06	700.00	12867.00	24950	20240130	-46.45	10180	20240805	31.24	24950	-46.45	20240130	10180	31.24	20240805	24950	-46.45	20240130	10180	31.24	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
16	20241030	101227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	130	2	0.97	84247520	6305	27.45	13300	13680	13130	17340	9340	13340	13362.02	2.56	0	-850	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1381	19.24	1.05	12	0.06	700.00	12867.00	24950	20240130	-46.01	10180	20240805	32.32	24950	-46.01	20240130	10180	32.32	20240805	24950	-46.01	20240130	10180	32.32	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
17	20241030	091235	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13170	-170	5	-1.27	1988470	151	0.66	13300	13300	13140	17340	9340	13340	13168.68	2.56	0	-95	13580	13460	13230	13110	12880	13520	13170	51	4000	500	9330	10	1	10254685	1351	18.81	1.02	12	0.00	700.00	12867.00	24950	20240130	-47.21	10180	20240805	29.37	24950	-47.21	20240130	10180	29.37	20240805	24950	-47.21	20240130	10180	29.37	20240805	1.32	N	294570	500	51 억		262974	N	N	0	N	00	N
18	20241029	161148	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	60	2	0.45	301230840	22967	287.77	13240	13350	13000	17260	9300	13280	13115.81	2.60	0	4354	14086	13682	13296	12892	12506	13490	12700	51	3980	500	9290	10	1	10254685	1368	19.06	1.04	12	0.22	700.00	12867.00	24950	20240130	-46.53	10180	20240805	31.04	24950	-46.53	20240130	10180	31.04	20240805	24950	-46.53	20240130	10180	31.04	20240805	1.32	N	294570	500	51 억		266601	N	N	0	N	00	N
19	20241029	151206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13170	-110	5	-0.83	293493520	22382	280.44	13240	13350	13000	17260	9300	13280	13112.93	2.60	0	4515	14086	13682	13296	12892	12506	13490	12700	51	3980	500	9290	10	1	10254685	1351	18.81	1.02	12	0.22	700.00	12867.00	24950	20240130	-47.21	10180	20240805	29.37	24950	-47.21	20240130	10180	29.37	20240805	24950	-47.21	20240130	10180	29.37	20240805	1.32	N	294570	500	51 억		266601	N	N	0	N	00	N
20	20241029	141029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	30	2	0.23	265094600	20217	253.31	13240	13350	13000	17260	9300	13280	13112.46	2.60	0	3104	14086	13682	13296	12892	12506	13490	12700	51	3980	500	9290	10	1	10254685	1365	19.01	1.03	12	0.20	700.00	12867.00	24950	20240130	-46.65	10180	20240805	30.75	24950	-46.65	20240130	10180	30.75	20240805	24950	-46.65	20240130	10180	30.75	20240805	1.32	N	294570	500	51 억		266601	N	N	0	N	00	N
21	20241029	131156	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13040	-240	5	-1.81	187031820	14303	179.21	13240	13350	13000	17260	9300	13280	13076.40	2.60	0	2208	14086	13682	13296	12892	12506	13490	12700	51	3980	500	9290	10	1	10254685	1337	18.63	1.01	12	0.14	700.00	12867.00	24950	20240130	-47.74	10180	20240805	28.09	24950	-47.74	20240130	10180	28.09	20240805	24950	-47.74	20240130	10180	28.09	20240805	1.32	N	294570	500	51 억		266601	N	N	0	N	00	N
22	20241029	121157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13060	-220	5	-1.66	153753760	11755	147.29	13240	13350	13000	17260	9300	13280	13079.86	2.60	0	1234	14086	13682	13296	12892	12506	13490	12700	51	3980	500	9290	10	1	10254685	1339	18.66	1.01	12	0.11	700.00	12867.00	24950	20240130	-47.66	10180	20240805	28.29	24950	-47.66	20240130	10180	28.29	20240805	24950	-47.66	20240130	10180	28.29	20240805	1.32	N	294570	500	51 억		266601	N	N	0	N	00	N
23	20241029	111218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13160	-120	5	-0.90	130291510	9962	124.82	13240	13350	13000	17260	9300	13280	13078.85	2.60	0	608	14086	13682	13296	12892	12506	13490	12700	51	3980	500	9290	10	1	10254685	1350	18.80	1.02	12	0.10	700.00	12867.00	24950	20240130	-47.25	10180	20240805	29.27	24950	-47.25	20240130	10180	29.27	20240805	24950	-47.25	20240130	10180	29.27	20240805	1.32	N	294570	500	51 억		266601	N	N	0	N	00	N
24	20241029	101154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	-70	5	-0.53	109163510	8352	104.65	13240	13350	13000	17260	9300	13280	13070.34	2.60	0	371	14086	13682	13296	12892	12506	13490	12700	51	3980	500	9290	10	1	10254685	1355	18.87	1.03	12	0.08	700.00	12867.00	24950	20240130	-47.05	10180	20240805	29.76	24950	-47.05	20240130	10180	29.76	20240805	24950	-47.05	20240130	10180	29.76	20240805	1.32	N	294570	500	51 억		266601	N	N	0	N	00	N
25	20241028	161144	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13280	-30	5	-0.23	106020600	7943	91.61	13290	13700	12910	17300	9320	13310	13347.68	2.60	0	65	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1362	18.97	1.03	12	0.08	700.00	12867.00	24950	20240130	-46.77	10180	20240805	30.45	24950	-46.77	20240130	10180	30.45	20240805	24950	-46.77	20240130	10180	30.45	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
26	20241028	151153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	0	3	0.00	98396600	7369	84.99	13290	13700	12910	17300	9320	13310	13352.78	2.60	0	570	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1365	19.01	1.03	12	0.07	700.00	12867.00	24950	20240130	-46.65	10180	20240805	30.75	24950	-46.65	20240130	10180	30.75	20240805	24950	-46.65	20240130	10180	30.75	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
27	20241028	141154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	90	2	0.68	80429000	6019	69.42	13290	13700	12910	17300	9320	13310	13362.52	2.60	0	-290	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1374	19.14	1.04	12	0.06	700.00	12867.00	24950	20240130	-46.29	10180	20240805	31.63	24950	-46.29	20240130	10180	31.63	20240805	24950	-46.29	20240130	10180	31.63	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
28	20241028	131148	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	90	2	0.68	77160220	5775	66.61	13290	13700	12910	17300	9320	13310	13361.08	2.60	0	-129	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1374	19.14	1.04	12	0.06	700.00	12867.00	24950	20240130	-46.29	10180	20240805	31.63	24950	-46.29	20240130	10180	31.63	20240805	24950	-46.29	20240130	10180	31.63	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
29	20241028	121150	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13350	40	2	0.30	74413470	5569	64.23	13290	13700	12910	17300	9320	13310	13362.09	2.60	0	-140	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1369	19.07	1.04	12	0.05	700.00	12867.00	24950	20240130	-46.49	10180	20240805	31.14	24950	-46.49	20240130	10180	31.14	20240805	24950	-46.49	20240130	10180	31.14	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
30	20241028	111001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13350	40	2	0.30	72971260	5461	62.99	13290	13700	12910	17300	9320	13310	13362.25	2.60	0	-96	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1369	19.07	1.04	12	0.05	700.00	12867.00	24950	20240130	-46.49	10180	20240805	31.14	24950	-46.49	20240130	10180	31.14	20240805	24950	-46.49	20240130	10180	31.14	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
31	20241028	101136	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13320	10	2	0.08	56290980	4212	48.58	13290	13700	12910	17300	9320	13310	13364.43	2.60	0	110	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1366	19.03	1.04	12	0.04	700.00	12867.00	24950	20240130	-46.61	10180	20240805	30.84	24950	-46.61	20240130	10180	30.84	20240805	24950	-46.61	20240130	10180	30.84	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
32	20241028	091146	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	160	2	1.20	3895800	292	3.37	13290	13480	13280	17300	9320	13310	13341.78	2.60	0	64	13870	13590	13400	13120	12930	13495	13025	51	3990	500	9310	10	1	10254685	1381	19.24	1.05	12	0.00	700.00	12867.00	24950	20240130	-46.01	10180	20240805	32.32	24950	-46.01	20240130	10180	32.32	20240805	24950	-46.01	20240130	10180	32.32	20240805	1.32	N	294570	500	51 억		266490	N	N	0	N	00	N
33	20241025	161147	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	-320	5	-2.35	115784020	8670	69.33	13680	13680	13210	17710	9550	13630	13354.58	2.63	0	-2866	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1365	19.01	1.03	12	0.08	700.00	12867.00	24950	20240130	-46.65	10180	20240805	30.75	24950	-46.65	20240130	10180	30.75	20240805	24950	-46.65	20240130	10180	30.75	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
34	20241025	151151	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13370	-260	5	-1.91	114119720	8545	68.33	13680	13680	13210	17710	9550	13630	13355.15	2.63	0	-2766	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1371	19.10	1.04	12	0.08	700.00	12867.00	24950	20240130	-46.41	10180	20240805	31.34	24950	-46.41	20240130	10180	31.34	20240805	24950	-46.41	20240130	10180	31.34	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
35	20241025	141148	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13370	-260	5	-1.91	111580860	8355	66.81	13680	13680	13210	17710	9550	13630	13354.98	2.63	0	-2630	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1371	19.10	1.04	12	0.08	700.00	12867.00	24950	20240130	-46.41	10180	20240805	31.34	24950	-46.41	20240130	10180	31.34	20240805	24950	-46.41	20240130	10180	31.34	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
36	20241025	131149	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13320	-310	5	-2.27	84198570	6297	50.35	13680	13680	13240	17710	9550	13630	13371.22	2.63	0	-1525	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1366	19.03	1.04	12	0.06	700.00	12867.00	24950	20240130	-46.61	10180	20240805	30.84	24950	-46.61	20240130	10180	30.84	20240805	24950	-46.61	20240130	10180	30.84	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
37	20241025	121153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13320	-310	5	-2.27	70806100	5289	42.29	13680	13680	13300	17710	9550	13630	13387.43	2.63	0	-1209	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1366	19.03	1.04	12	0.05	700.00	12867.00	24950	20240130	-46.61	10180	20240805	30.84	24950	-46.61	20240130	10180	30.84	20240805	24950	-46.61	20240130	10180	30.84	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
38	20241025	111146	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13370	-260	5	-1.91	61039960	4555	36.42	13680	13680	13300	17710	9550	13630	13400.65	2.63	0	-790	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1371	19.10	1.04	12	0.04	700.00	12867.00	24950	20240130	-46.41	10180	20240805	31.34	24950	-46.41	20240130	10180	31.34	20240805	24950	-46.41	20240130	10180	31.34	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
39	20241025	101147	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13420	-210	5	-1.54	28745800	2141	17.12	13680	13680	13370	17710	9550	13630	13426.34	2.63	0	-4	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1376	19.17	1.04	12	0.02	700.00	12867.00	24950	20240130	-46.21	10180	20240805	31.83	24950	-46.21	20240130	10180	31.83	20240805	24950	-46.21	20240130	10180	31.83	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
40	20241025	091151	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	-90	5	-0.66	503630	37	0.30	13680	13680	13540	17710	9550	13630	13611.62	2.63	0	-28	13876	13752	13576	13452	13276	13665	13365	51	4080	500	9540	10	1	10254685	1388	19.34	1.05	12	0.00	700.00	12867.00	24950	20240130	-45.73	10180	20240805	33.01	24950	-45.73	20240130	10180	33.01	20240805	24950	-45.73	20240130	10180	33.01	20240805	1.33	N	294570	500	51 억		269676	N	N	0	N	00	N
41	20241024	161125	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	-30	5	-0.22	167594750	12440	203.17	13660	13700	13400	17750	9570	13660	13472.25	2.62	0	579	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1398	19.47	1.06	12	0.12	700.00	12867.00	24950	20240130	-45.37	10180	20240805	33.89	24950	-45.37	20240130	10180	33.89	20240805	24950	-45.37	20240130	10180	33.89	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
42	20241024	151137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13480	-180	5	-1.32	142848450	10605	173.20	13660	13700	13400	17750	9570	13660	13469.92	2.62	0	493	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1382	19.26	1.05	12	0.10	700.00	12867.00	24950	20240130	-45.97	10180	20240805	32.42	24950	-45.97	20240130	10180	32.42	20240805	24950	-45.97	20240130	10180	32.42	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
43	20241024	141122	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	-230	5	-1.68	70875300	5262	85.94	13660	13660	13400	17750	9570	13660	13469.27	2.62	0	47	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1377	19.19	1.04	12	0.05	700.00	12867.00	24950	20240130	-46.17	10180	20240805	31.93	24950	-46.17	20240130	10180	31.93	20240805	24950	-46.17	20240130	10180	31.93	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
44	20241024	131134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	-190	5	-1.39	49253210	3655	59.69	13660	13660	13400	17750	9570	13660	13475.57	2.62	0	-352	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1381	19.24	1.05	12	0.04	700.00	12867.00	24950	20240130	-46.01	10180	20240805	32.32	24950	-46.01	20240130	10180	32.32	20240805	24950	-46.01	20240130	10180	32.32	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
45	20241024	121130	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-140	5	-1.02	43728450	3245	53.00	13660	13660	13400	17750	9570	13660	13475.64	2.62	0	-371	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1386	19.31	1.05	12	0.03	700.00	12867.00	24950	20240130	-45.81	10180	20240805	32.81	24950	-45.81	20240130	10180	32.81	20240805	24950	-45.81	20240130	10180	32.81	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
46	20241024	111127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13460	-200	5	-1.46	39704140	2946	48.11	13660	13660	13400	17750	9570	13660	13477.30	2.62	0	-411	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1380	19.23	1.05	12	0.03	700.00	12867.00	24950	20240130	-46.05	10180	20240805	32.22	24950	-46.05	20240130	10180	32.22	20240805	24950	-46.05	20240130	10180	32.22	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
47	20241024	101028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	-190	5	-1.39	18984410	1408	23.00	13660	13660	13400	17750	9570	13660	13483.25	2.62	0	-401	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1381	19.24	1.05	12	0.01	700.00	12867.00	24950	20240130	-46.01	10180	20240805	32.32	24950	-46.01	20240130	10180	32.32	20240805	24950	-46.01	20240130	10180	32.32	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
48	20241024	091201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	-260	5	-1.90	1402260	104	1.70	13660	13660	13400	17750	9570	13660	13483.27	2.62	0	-8	13920	13790	13610	13480	13300	13855	13545	51	4090	500	9560	10	1	10254685	1374	19.14	1.04	12	0.00	700.00	12867.00	24950	20240130	-46.29	10180	20240805	31.63	24950	-46.29	20240130	10180	31.63	20240805	24950	-46.29	20240130	10180	31.63	20240805	1.35	N	294570	500	51 억		269154	N	N	0	N	00	N
49	20241023	161133	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13660	20	2	0.15	83089130	6123	60.25	13640	13740	13430	17730	9550	13640	13570.00	2.62	0	852	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1401	19.51	1.06	12	0.06	700.00	12867.00	24950	20240130	-45.25	10180	20240805	34.18	24950	-45.25	20240130	10180	34.18	20240805	24950	-45.25	20240130	10180	34.18	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
50	20241023	151155	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13680	40	2	0.29	81956000	6040	59.43	13640	13740	13430	17730	9550	13640	13568.87	2.62	0	884	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1403	19.54	1.06	12	0.06	700.00	12867.00	24950	20240130	-45.17	10180	20240805	34.38	24950	-45.17	20240130	10180	34.38	20240805	24950	-45.17	20240130	10180	34.38	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
51	20241023	141203	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	80	2	0.59	73721380	5437	53.50	13640	13740	13430	17730	9550	13640	13559.20	2.62	0	615	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1407	19.60	1.07	12	0.05	700.00	12867.00	24950	20240130	-45.01	10180	20240805	34.77	24950	-45.01	20240130	10180	34.77	20240805	24950	-45.01	20240130	10180	34.77	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
52	20241023	131143	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	80	2	0.59	71176780	5251	51.67	13640	13740	13430	17730	9550	13640	13554.90	2.62	0	545	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1407	19.60	1.07	12	0.05	700.00	12867.00	24950	20240130	-45.01	10180	20240805	34.77	24950	-45.01	20240130	10180	34.77	20240805	24950	-45.01	20240130	10180	34.77	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
53	20241023	121138	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	10	2	0.07	69232060	5109	50.27	13640	13740	13430	17730	9550	13640	13551.00	2.62	0	491	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1400	19.50	1.06	12	0.05	700.00	12867.00	24950	20240130	-45.29	10180	20240805	34.09	24950	-45.29	20240130	10180	34.09	20240805	24950	-45.29	20240130	10180	34.09	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
54	20241023	111133	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13610	-30	5	-0.22	67713150	4998	49.18	13640	13660	13430	17730	9550	13640	13548.05	2.62	0	454	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1396	19.44	1.06	12	0.05	700.00	12867.00	24950	20240130	-45.45	10180	20240805	33.69	24950	-45.45	20240130	10180	33.69	20240805	24950	-45.45	20240130	10180	33.69	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
55	20241023	101137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13570	-70	5	-0.51	38867800	2878	28.32	13640	13660	13430	17730	9550	13640	13505.14	2.62	0	799	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1392	19.39	1.05	12	0.03	700.00	12867.00	24950	20240130	-45.61	10180	20240805	33.30	24950	-45.61	20240130	10180	33.30	20240805	24950	-45.61	20240130	10180	33.30	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
56	20241023	091138	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	-10	5	-0.07	2223330	163	1.60	13640	13660	13630	17730	9550	13640	13640.06	2.62	0	-12	14213	13926	13683	13396	13153	13805	13275	51	4090	500	9540	10	1	10254685	1398	19.47	1.06	12	0.00	700.00	12867.00	24950	20240130	-45.37	10180	20240805	33.89	24950	-45.37	20240130	10180	33.89	20240805	24950	-45.37	20240130	10180	33.89	20240805	1.35	N	294570	500	51 억		268611	N	N	0	N	00	N
57	20241022	161123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	-330	5	-2.36	137805260	10151	116.37	13660	13970	13440	18160	9780	13970	13575.53	2.62	0	739	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1399	19.49	1.06	12	0.10	700.00	12867.00	24950	20240130	-45.33	10180	20240805	33.99	24950	-45.33	20240130	10180	33.99	20240805	24950	-45.33	20240130	10180	33.99	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
58	20241022	151137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	-320	5	-2.29	133743240	9853	112.95	13660	13970	13440	18160	9780	13970	13573.86	2.62	0	854	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1400	19.50	1.06	12	0.10	700.00	12867.00	24950	20240130	-45.29	10180	20240805	34.09	24950	-45.29	20240130	10180	34.09	20240805	24950	-45.29	20240130	10180	34.09	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
59	20241022	141137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	-320	5	-2.29	96054590	7077	81.13	13660	13970	13440	18160	9780	13970	13572.78	2.62	0	-313	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1400	19.50	1.06	12	0.07	700.00	12867.00	24950	20240130	-45.29	10180	20240805	34.09	24950	-45.29	20240130	10180	34.09	20240805	24950	-45.29	20240130	10180	34.09	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
60	20241022	131138	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13600	-370	5	-2.65	88594690	6530	74.86	13660	13970	13440	18160	9780	13970	13567.33	2.62	0	-350	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1395	19.43	1.06	12	0.06	700.00	12867.00	24950	20240130	-45.49	10180	20240805	33.60	24950	-45.49	20240130	10180	33.60	20240805	24950	-45.49	20240130	10180	33.60	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
61	20241022	121134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	-350	5	-2.51	72165440	5320	60.99	13660	13970	13440	18160	9780	13970	13564.93	2.62	0	-208	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1397	19.46	1.06	12	0.05	700.00	12867.00	24950	20240130	-45.41	10180	20240805	33.79	24950	-45.41	20240130	10180	33.79	20240805	24950	-45.41	20240130	10180	33.79	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
62	20241022	111129	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13510	-460	5	-3.29	66789590	4923	56.44	13660	13970	13440	18160	9780	13970	13566.85	2.62	0	-257	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1385	19.30	1.05	12	0.05	700.00	12867.00	24950	20240130	-45.85	10180	20240805	32.71	24950	-45.85	20240130	10180	32.71	20240805	24950	-45.85	20240130	10180	32.71	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
63	20241022	101132	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13560	-410	5	-2.93	40946880	3013	34.54	13660	13970	13440	18160	9780	13970	13590.07	2.62	0	-442	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1391	19.37	1.05	12	0.03	700.00	12867.00	24950	20240130	-45.65	10180	20240805	33.20	24950	-45.65	20240130	10180	33.20	20240805	24950	-45.65	20240130	10180	33.20	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
64	20241022	091131	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13970	0	3	0.00	8537860	625	7.16	13660	13970	13660	18160	9780	13970	13660.58	2.62	0	32	14410	14190	13870	13650	13330	14300	13760	51	4190	500	9770	10	1	10254685	1433	19.96	1.09	12	0.01	700.00	12867.00	24950	20240130	-44.01	10180	20240805	37.23	24950	-44.01	20240130	10180	37.23	20240805	24950	-44.01	20240130	10180	37.23	20240805	1.37	N	294570	500	51 억		268480	N	N	0	N	00	N
65	20241021	161119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13970	220	2	1.60	121767970	8722	113.30	13870	14090	13550	17870	9630	13750	13961.01	2.61	0	953	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1433	19.96	1.09	12	0.09	700.00	12867.00	24950	20240130	-44.01	10180	20240805	37.23	24950	-44.01	20240130	10180	37.23	20240805	24950	-44.01	20240130	10180	37.23	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
66	20241021	151126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13940	190	2	1.38	118236290	8469	110.02	13870	14090	13550	17870	9630	13750	13961.07	2.61	0	995	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1430	19.91	1.08	12	0.08	700.00	12867.00	24950	20240130	-44.13	10180	20240805	36.94	24950	-44.13	20240130	10180	36.94	20240805	24950	-44.13	20240130	10180	36.94	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
67	20241021	141130	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13930	180	2	1.31	114842370	8226	106.86	13870	14090	13550	17870	9630	13750	13960.90	2.61	0	1035	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1428	19.90	1.08	12	0.08	700.00	12867.00	24950	20240130	-44.17	10180	20240805	36.84	24950	-44.17	20240130	10180	36.84	20240805	24950	-44.17	20240130	10180	36.84	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
68	20241021	131126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13990	240	2	1.75	113934970	8161	106.01	13870	14090	13550	17870	9630	13750	13960.91	2.61	0	1050	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1435	19.99	1.09	12	0.08	700.00	12867.00	24950	20240130	-43.93	10180	20240805	37.43	24950	-43.93	20240130	10180	37.43	20240805	24950	-43.93	20240130	10180	37.43	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
69	20241021	121126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14010	260	2	1.89	76443460	5483	71.23	13870	14020	13550	17870	9630	13750	13941.90	2.61	0	699	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1437	20.01	1.09	12	0.05	700.00	12867.00	24950	20240130	-43.85	10180	20240805	37.62	24950	-43.85	20240130	10180	37.62	20240805	24950	-43.85	20240130	10180	37.62	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
70	20241021	111120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13950	200	2	1.45	43876630	3154	40.97	13870	14020	13550	17870	9630	13750	13911.42	2.61	0	1073	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1431	19.93	1.08	12	0.03	700.00	12867.00	24950	20240130	-44.09	10180	20240805	37.03	24950	-44.09	20240130	10180	37.03	20240805	24950	-44.09	20240130	10180	37.03	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
71	20241021	101125	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14000	250	2	1.82	36109640	2597	33.74	13870	14020	13550	17870	9630	13750	13904.37	2.61	0	1142	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1436	20.00	1.09	12	0.03	700.00	12867.00	24950	20240130	-43.89	10180	20240805	37.52	24950	-43.89	20240130	10180	37.52	20240805	24950	-43.89	20240130	10180	37.52	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
72	20241021	091122	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13890	140	2	1.02	3149270	229	2.97	13870	13890	13550	17870	9630	13750	13752.27	2.61	0	-4	13910	13830	13760	13680	13610	13795	13645	51	4120	500	9620	10	1	10254685	1424	19.84	1.08	12	0.00	700.00	12867.00	24950	20240130	-44.33	10180	20240805	36.44	24950	-44.33	20240130	10180	36.44	20240805	24950	-44.33	20240130	10180	36.44	20240805	1.36	N	294570	500	51 억		267476	N	N	0	N	00	N
73	20241018	161120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	110	2	0.81	105945950	7696	33.47	13800	13840	13690	17730	9550	13640	13766.37	2.60	0	984	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1410	19.64	1.07	12	0.08	700.00	12867.00	24950	20240130	-44.89	10180	20240805	35.07	24950	-44.89	20240130	10180	35.07	20240805	24950	-44.89	20240130	10180	35.07	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
74	20241018	151148	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	110	2	0.81	104845950	7616	33.12	13800	13840	13690	17730	9550	13640	13766.54	2.60	0	989	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1410	19.64	1.07	12	0.07	700.00	12867.00	24950	20240130	-44.89	10180	20240805	35.07	24950	-44.89	20240130	10180	35.07	20240805	24950	-44.89	20240130	10180	35.07	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
75	20241018	141150	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	80	2	0.59	95231540	6916	30.07	13800	13840	13690	17730	9550	13640	13769.74	2.60	0	780	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1407	19.60	1.07	12	0.07	700.00	12867.00	24950	20240130	-45.01	10180	20240805	34.77	24950	-45.01	20240130	10180	34.77	20240805	24950	-45.01	20240130	10180	34.77	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
76	20241018	131133	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13800	160	2	1.17	70394040	5111	22.23	13800	13840	13690	17730	9550	13640	13773.05	2.60	0	962	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1415	19.71	1.07	12	0.05	700.00	12867.00	24950	20240130	-44.69	10180	20240805	35.56	24950	-44.69	20240130	10180	35.56	20240805	24950	-44.69	20240130	10180	35.56	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
77	20241018	121148	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13780	140	2	1.03	54516160	3960	17.22	13800	13840	13690	17730	9550	13640	13766.71	2.60	0	1131	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1413	19.69	1.07	12	0.04	700.00	12867.00	24950	20240130	-44.77	10180	20240805	35.36	24950	-44.77	20240130	10180	35.36	20240805	24950	-44.77	20240130	10180	35.36	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
78	20241018	111143	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	110	2	0.81	45461480	3303	14.36	13800	13840	13690	17730	9550	13640	13763.69	2.60	0	1221	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1410	19.64	1.07	12	0.03	700.00	12867.00	24950	20240130	-44.89	10180	20240805	35.07	24950	-44.89	20240130	10180	35.07	20240805	24950	-44.89	20240130	10180	35.07	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
79	20241018	101128	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13770	130	2	0.95	32007760	2327	10.12	13800	13840	13690	17730	9550	13640	13754.95	2.60	0	854	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1412	19.67	1.07	12	0.02	700.00	12867.00	24950	20240130	-44.81	10180	20240805	35.27	24950	-44.81	20240130	10180	35.27	20240805	24950	-44.81	20240130	10180	35.27	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
80	20241018	091127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13700	60	2	0.44	4023650	292	1.27	13800	13810	13700	17730	9550	13640	13779.62	2.60	0	-125	15220	14430	13910	13120	12600	14170	12860	51	4090	500	9540	10	1	10254685	1405	19.57	1.06	12	0.00	700.00	12867.00	24950	20240130	-45.09	10180	20240805	34.58	24950	-45.09	20240130	10180	34.58	20240805	24950	-45.09	20240130	10180	34.58	20240805	1.36	N	294570	500	51 억		266245	N	N	0	N	00	N
81	20241017	161125	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	-550	5	-3.88	312714770	22757	381.70	14150	14700	13390	18440	9940	14190	13741.48	2.60	0	-175	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1399	19.49	1.06	12	0.22	700.00	12867.00	24950	20240130	-45.33	10180	20240805	33.99	24950	-45.33	20240130	10180	33.99	20240805	24950	-45.33	20240130	10180	33.99	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
82	20241017	151128	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	-740	5	-5.21	256577470	18598	311.94	14150	14700	13390	18440	9940	14190	13795.97	2.60	0	-957	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1379	19.21	1.05	12	0.18	700.00	12867.00	24950	20240130	-46.09	10180	20240805	32.12	24950	-46.09	20240130	10180	32.12	20240805	24950	-46.09	20240130	10180	32.12	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
83	20241017	141132	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14270	80	2	0.56	46479940	3229	54.16	14150	14700	14140	18440	9940	14190	14394.53	2.60	0	-1268	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1463	20.39	1.11	12	0.03	700.00	12867.00	24950	20240130	-42.81	10180	20240805	40.18	24950	-42.81	20240130	10180	40.18	20240805	24950	-42.81	20240130	10180	40.18	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
84	20241017	131125	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	250	2	1.76	43726610	3037	50.94	14150	14700	14140	18440	9940	14190	14397.96	2.60	0	-1172	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1481	20.63	1.12	12	0.03	700.00	12867.00	24950	20240130	-42.12	10180	20240805	41.85	24950	-42.12	20240130	10180	41.85	20240805	24950	-42.12	20240130	10180	41.85	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
85	20241017	121132	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14380	190	2	1.34	40830470	2836	47.57	14150	14700	14140	18440	9940	14190	14397.20	2.60	0	-1012	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1475	20.54	1.12	12	0.03	700.00	12867.00	24950	20240130	-42.36	10180	20240805	41.26	24950	-42.36	20240130	10180	41.26	20240805	24950	-42.36	20240130	10180	41.26	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
86	20241017	111130	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	290	2	2.04	38644630	2684	45.02	14150	14700	14140	18440	9940	14190	14398.15	2.60	0	-861	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1485	20.69	1.13	12	0.03	700.00	12867.00	24950	20240130	-41.96	10180	20240805	42.24	24950	-41.96	20240130	10180	42.24	20240805	24950	-41.96	20240130	10180	42.24	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
87	20241017	101127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	70	2	0.49	18368180	1275	21.39	14150	14700	14140	18440	9940	14190	14406.42	2.60	0	-463	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1462	20.37	1.11	12	0.01	700.00	12867.00	24950	20240130	-42.85	10180	20240805	40.08	24950	-42.85	20240130	10180	40.08	20240805	24950	-42.85	20240130	10180	40.08	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
88	20241017	091120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	310	2	2.18	11087830	765	12.83	14150	14700	14150	18440	9940	14190	14493.90	2.60	0	-152	14343	14266	14203	14126	14063	14235	14095	51	4250	500	9930	10	1	10254685	1487	20.71	1.13	12	0.01	700.00	12867.00	24950	20240130	-41.88	10180	20240805	42.44	24950	-41.88	20240130	10180	42.44	20240805	24950	-41.88	20240130	10180	42.44	20240805	1.36	N	294570	500	51 억		266812	N	N	0	N	00	N
89	20241016	161114	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14190	-80	5	-0.56	84537600	5962	136.96	14280	14280	14140	18550	9990	14270	14179.40	2.59	0	1234	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1455	20.27	1.10	12	0.06	700.00	12867.00	24950	20240130	-43.13	10180	20240805	39.39	24950	-43.13	20240130	10180	39.39	20240805	24950	-43.13	20240130	10180	39.39	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
90	20241016	151121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	-90	5	-0.63	82013110	5784	132.87	14280	14280	14140	18550	9990	14270	14179.31	2.59	0	1216	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1454	20.26	1.10	12	0.06	700.00	12867.00	24950	20240130	-43.17	10180	20240805	39.29	24950	-43.17	20240130	10180	39.29	20240805	24950	-43.17	20240130	10180	39.29	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
91	20241016	141123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14150	-120	5	-0.84	80412630	5671	130.28	14280	14280	14140	18550	9990	14270	14179.62	2.59	0	1221	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1451	20.21	1.10	12	0.06	700.00	12867.00	24950	20240130	-43.29	10180	20240805	39.00	24950	-43.29	20240130	10180	39.00	20240805	24950	-43.29	20240130	10180	39.00	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
92	20241016	131117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14220	-50	5	-0.35	39980850	2820	64.78	14280	14280	14150	18550	9990	14270	14177.61	2.59	0	995	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1458	20.31	1.11	12	0.03	700.00	12867.00	24950	20240130	-43.01	10180	20240805	39.69	24950	-43.01	20240130	10180	39.69	20240805	24950	-43.01	20240130	10180	39.69	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
93	20241016	121117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14210	-60	5	-0.42	29917970	2110	48.47	14280	14280	14150	18550	9990	14270	14179.13	2.59	0	804	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1457	20.30	1.10	12	0.02	700.00	12867.00	24950	20240130	-43.05	10180	20240805	39.59	24950	-43.05	20240130	10180	39.59	20240805	24950	-43.05	20240130	10180	39.59	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
94	20241016	111115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	-90	5	-0.63	23369450	1649	37.88	14280	14280	14150	18550	9990	14270	14171.89	2.59	0	473	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1454	20.26	1.10	12	0.02	700.00	12867.00	24950	20240130	-43.17	10180	20240805	39.29	24950	-43.17	20240130	10180	39.29	20240805	24950	-43.17	20240130	10180	39.29	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
95	20241016	101115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	-70	5	-0.49	5452330	384	8.82	14280	14280	14150	18550	9990	14270	14198.78	2.59	0	77	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1456	20.29	1.10	12	0.00	700.00	12867.00	24950	20240130	-43.09	10180	20240805	39.49	24950	-43.09	20240130	10180	39.49	20240805	24950	-43.09	20240130	10180	39.49	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
96	20241016	091118	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14150	-120	5	-0.84	668940	47	1.08	14280	14280	14150	18550	9990	14270	14232.77	2.59	0	17	14603	14436	14283	14116	13963	14360	14040	51	4280	500	9980	10	1	10254685	1451	20.21	1.10	12	0.00	700.00	12867.00	24950	20240130	-43.29	10180	20240805	39.00	24950	-43.29	20240130	10180	39.00	20240805	24950	-43.29	20240130	10180	39.00	20240805	1.35	N	294570	500	51 억		265644	N	N	0	N	00	N
97	20241015	161110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14270	-100	5	-0.70	61522450	4308	41.12	14450	14450	14130	18680	10060	14370	14280.98	2.58	0	1244	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1463	20.39	1.11	12	0.04	700.00	12867.00	24950	20240130	-42.81	10180	20240805	40.18	24950	-42.81	20240130	10180	40.18	20240805	24950	-42.81	20240130	10180	40.18	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
98	20241015	151119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	-10	5	-0.07	59333350	4155	39.66	14450	14450	14130	18680	10060	14370	14279.99	2.58	0	1341	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1473	20.51	1.12	12	0.04	700.00	12867.00	24950	20240130	-42.44	10180	20240805	41.06	24950	-42.44	20240130	10180	41.06	20240805	24950	-42.44	20240130	10180	41.06	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
99	20241015	141120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-70	5	-0.49	44468630	3113	29.72	14450	14450	14130	18680	10060	14370	14284.82	2.58	0	1088	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1466	20.43	1.11	12	0.03	700.00	12867.00	24950	20240130	-42.69	10180	20240805	40.47	24950	-42.69	20240130	10180	40.47	20240805	24950	-42.69	20240130	10180	40.47	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
100	20241015	131116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14270	-100	5	-0.70	41385220	2897	27.65	14450	14450	14130	18680	10060	14370	14285.54	2.58	0	1042	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1463	20.39	1.11	12	0.03	700.00	12867.00	24950	20240130	-42.81	10180	20240805	40.18	24950	-42.81	20240130	10180	40.18	20240805	24950	-42.81	20240130	10180	40.18	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
101	20241015	121119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14310	-60	5	-0.42	36206250	2534	24.19	14450	14450	14130	18680	10060	14370	14288.18	2.58	0	1044	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1467	20.44	1.11	12	0.02	700.00	12867.00	24950	20240130	-42.65	10180	20240805	40.57	24950	-42.65	20240130	10180	40.57	20240805	24950	-42.65	20240130	10180	40.57	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
102	20241015	111123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	0	3	0.00	34989310	2449	23.38	14450	14450	14130	18680	10060	14370	14287.18	2.58	0	978	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1474	20.53	1.12	12	0.02	700.00	12867.00	24950	20240130	-42.40	10180	20240805	41.16	24950	-42.40	20240130	10180	41.16	20240805	24950	-42.40	20240130	10180	41.16	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
103	20241015	101121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14340	-30	5	-0.21	21533070	1511	14.42	14450	14450	14130	18680	10060	14370	14250.87	2.58	0	544	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1471	20.49	1.11	12	0.01	700.00	12867.00	24950	20240130	-42.53	10180	20240805	40.86	24950	-42.53	20240130	10180	40.86	20240805	24950	-42.53	20240130	10180	40.86	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
104	20241015	091115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	0	3	0.00	1513580	106	1.01	14450	14450	14130	18680	10060	14370	14279.06	2.58	0	-9	15283	14826	14543	14086	13803	14685	13945	51	4310	500	10050	10	1	10254685	1474	20.53	1.12	12	0.00	700.00	12867.00	24950	20240130	-42.40	10180	20240805	41.16	24950	-42.40	20240130	10180	41.16	20240805	24950	-42.40	20240130	10180	41.16	20240805	1.35	N	294570	500	51 억		264692	N	N	0	N	00	N
105	20241014	161048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	-50	5	-0.35	150759750	10476	209.14	14470	15000	14260	18740	10100	14420	14390.97	2.58	0	509	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1474	20.53	1.12	12	0.10	700.00	12867.00	24950	20240130	-42.40	10180	20240805	41.16	24950	-42.40	20240130	10180	41.16	20240805	24950	-42.40	20240130	10180	41.16	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
106	20241014	151102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	30	2	0.21	147076070	10220	204.03	14470	15000	14260	18740	10100	14420	14391.00	2.58	0	591	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1482	20.64	1.12	12	0.10	700.00	12867.00	24950	20240130	-42.08	10180	20240805	41.94	24950	-42.08	20240130	10180	41.94	20240805	24950	-42.08	20240130	10180	41.94	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
107	20241014	141102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14340	-80	5	-0.55	135940420	9447	188.60	14470	15000	14260	18740	10100	14420	14389.80	2.58	0	508	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1471	20.49	1.11	12	0.09	700.00	12867.00	24950	20240130	-42.53	10180	20240805	40.86	24950	-42.53	20240130	10180	40.86	20240805	24950	-42.53	20240130	10180	40.86	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
108	20241014	131100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14320	-100	5	-0.69	130766260	9086	181.39	14470	15000	14260	18740	10100	14420	14392.06	2.58	0	511	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1468	20.46	1.11	12	0.09	700.00	12867.00	24950	20240130	-42.61	10180	20240805	40.67	24950	-42.61	20240130	10180	40.67	20240805	24950	-42.61	20240130	10180	40.67	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
109	20241014	121052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-120	5	-0.83	93967520	6509	129.95	14470	15000	14290	18740	10100	14420	14436.55	2.58	0	-343	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1466	20.43	1.11	12	0.06	700.00	12867.00	24950	20240130	-42.69	10180	20240805	40.47	24950	-42.69	20240130	10180	40.47	20240805	24950	-42.69	20240130	10180	40.47	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
110	20241014	111050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	-60	5	-0.42	72148950	4986	99.54	14470	15000	14340	18740	10100	14420	14470.31	2.58	0	-492	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1473	20.51	1.12	12	0.05	700.00	12867.00	24950	20240130	-42.44	10180	20240805	41.06	24950	-42.44	20240130	10180	41.06	20240805	24950	-42.44	20240130	10180	41.06	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
111	20241014	101053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	80	2	0.55	27008170	1849	36.91	14470	15000	14440	18740	10100	14420	14606.91	2.58	0	-529	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1487	20.71	1.13	12	0.02	700.00	12867.00	24950	20240130	-41.88	10180	20240805	42.44	24950	-41.88	20240130	10180	42.44	20240805	24950	-41.88	20240130	10180	42.44	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
112	20241014	091056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	140	2	0.97	15478960	1055	21.06	14470	15000	14440	18740	10100	14420	14672.00	2.58	0	-498	14613	14516	14463	14366	14313	14490	14340	51	4320	500	10090	10	1	10254685	1493	20.80	1.13	12	0.01	700.00	12867.00	24950	20240130	-41.64	10180	20240805	43.03	24950	-41.64	20240130	10180	43.03	20240805	24950	-41.64	20240130	10180	43.03	20240805	1.33	N	294570	500	51 억		264089	N	N	0	N	00	N
113	20241011	161035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14420	-30	5	-0.21	72396740	5002	54.76	14530	14560	14410	18780	10120	14450	14473.56	2.68	0	40	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1479	20.60	1.12	12	0.05	700.00	12867.00	24950	20240130	-42.20	10180	20240805	41.65	24950	-42.20	20240130	10180	41.65	20240805	24950	-42.20	20240130	10180	41.65	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
114	20241011	151050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	10	2	0.07	64109230	4428	48.47	14530	14560	14410	18780	10120	14450	14478.15	2.68	0	151	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1483	20.66	1.12	12	0.04	700.00	12867.00	24950	20240130	-42.04	10180	20240805	42.04	24950	-42.04	20240130	10180	42.04	20240805	24950	-42.04	20240130	10180	42.04	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
115	20241011	141053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	10	2	0.07	59734810	4125	45.16	14530	14560	14410	18780	10120	14450	14481.17	2.68	0	277	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1483	20.66	1.12	12	0.04	700.00	12867.00	24950	20240130	-42.04	10180	20240805	42.04	24950	-42.04	20240130	10180	42.04	20240805	24950	-42.04	20240130	10180	42.04	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
116	20241011	131053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	30	2	0.21	55745600	3849	42.13	14530	14560	14410	18780	10120	14450	14483.14	2.68	0	326	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1485	20.69	1.13	12	0.04	700.00	12867.00	24950	20240130	-41.96	10180	20240805	42.24	24950	-41.96	20240130	10180	42.24	20240805	24950	-41.96	20240130	10180	42.24	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
117	20241011	121045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	10	2	0.07	54776010	3782	41.40	14530	14560	14410	18780	10120	14450	14483.34	2.68	0	346	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1483	20.66	1.12	12	0.04	700.00	12867.00	24950	20240130	-42.04	10180	20240805	42.04	24950	-42.04	20240130	10180	42.04	20240805	24950	-42.04	20240130	10180	42.04	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
118	20241011	111047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	-10	5	-0.07	53750080	3711	40.62	14530	14560	14410	18780	10120	14450	14483.99	2.68	0	376	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1481	20.63	1.12	12	0.04	700.00	12867.00	24950	20240130	-42.12	10180	20240805	41.85	24950	-42.12	20240130	10180	41.85	20240805	24950	-42.12	20240130	10180	41.85	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
119	20241011	101056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	70	2	0.48	33854580	2335	25.56	14530	14560	14470	18780	10120	14450	14498.75	2.68	0	81	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1489	20.74	1.13	12	0.02	700.00	12867.00	24950	20240130	-41.80	10180	20240805	42.63	24950	-41.80	20240130	10180	42.63	20240805	24950	-41.80	20240130	10180	42.63	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
120	20241011	091052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	100	2	0.69	2211520	152	1.66	14530	14560	14530	18780	10120	14450	14549.47	2.68	0	-90	15103	14776	14613	14286	14123	14695	14205	51	4330	500	10110	10	1	10254685	1492	20.79	1.13	12	0.00	700.00	12867.00	24950	20240130	-41.68	10180	20240805	42.93	24950	-41.68	20240130	10180	42.93	20240805	24950	-41.68	20240130	10180	42.93	20240805	1.35	N	294570	500	51 억		274940	N	N	0	N	00	N
121	20241010	161115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	-410	5	-2.76	132267270	9053	97.86	14940	14940	14450	19310	10410	14860	14610.32	2.69	0	-798	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1482	20.64	1.12	12	0.09	700.00	12867.00	24950	20240130	-42.08	10180	20240805	41.94	24950	-42.08	20240130	10180	41.94	20240805	24950	-42.08	20240130	10180	41.94	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
122	20241010	151132	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	-340	5	-2.29	125164670	8562	92.55	14940	14940	14460	19310	10410	14860	14618.63	2.69	0	-486	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1489	20.74	1.13	12	0.08	700.00	12867.00	24950	20240130	-41.80	10180	20240805	42.63	24950	-41.80	20240130	10180	42.63	20240805	24950	-41.80	20240130	10180	42.63	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
123	20241010	141126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	-290	5	-1.95	96321330	6575	71.07	14940	14940	14510	19310	10410	14860	14649.63	2.69	0	451	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1494	20.81	1.13	12	0.06	700.00	12867.00	24950	20240130	-41.60	10180	20240805	43.12	24950	-41.60	20240130	10180	43.12	20240805	24950	-41.60	20240130	10180	43.12	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
124	20241010	131122	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	-210	5	-1.41	92552410	6317	68.28	14940	14940	14510	19310	10410	14860	14651.32	2.69	0	437	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1502	20.93	1.14	12	0.06	700.00	12867.00	24950	20240130	-41.28	10180	20240805	43.91	24950	-41.28	20240130	10180	43.91	20240805	24950	-41.28	20240130	10180	43.91	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
125	20241010	121123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	-220	5	-1.48	89959830	6140	66.37	14940	14940	14510	19310	10410	14860	14651.44	2.69	0	443	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1501	20.91	1.14	12	0.06	700.00	12867.00	24950	20240130	-41.32	10180	20240805	43.81	24950	-41.32	20240130	10180	43.81	20240805	24950	-41.32	20240130	10180	43.81	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
126	20241010	111121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14660	-200	5	-1.35	89374090	6100	65.94	14940	14940	14510	19310	10410	14860	14651.49	2.69	0	447	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1503	20.94	1.14	12	0.06	700.00	12867.00	24950	20240130	-41.24	10180	20240805	44.01	24950	-41.24	20240130	10180	44.01	20240805	24950	-41.24	20240130	10180	44.01	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
127	20241010	101120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-110	5	-0.74	41021440	2788	30.14	14940	14940	14630	19310	10410	14860	14713.57	2.69	0	-32	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1513	21.07	1.15	12	0.03	700.00	12867.00	24950	20240130	-40.88	10180	20240805	44.89	24950	-40.88	20240130	10180	44.89	20240805	24950	-40.88	20240130	10180	44.89	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
128	20241010	091124	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-60	5	-0.40	4255320	287	3.10	14940	14940	14800	19310	10410	14860	14826.90	2.69	0	-57	15220	15040	14880	14700	14540	14960	14620	51	4450	500	10400	10	1	10254685	1518	21.14	1.15	12	0.00	700.00	12867.00	24950	20240130	-40.68	10180	20240805	45.38	24950	-40.68	20240130	10180	45.38	20240805	24950	-40.68	20240130	10180	45.38	20240805	1.33	N	294570	500	51 억		275946	N	N	0	N	00	N
129	20241008	161112	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14860	-190	5	-1.26	136789970	9216	91.22	15040	15060	14720	19560	10540	15050	14842.66	2.69	0	-301	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1524	21.23	1.15	12	0.09	700.00	12867.00	24950	20240130	-40.44	10180	20240805	45.97	24950	-40.44	20240130	10180	45.97	20240805	24950	-40.44	20240130	10180	45.97	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
130	20241008	151122	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14760	-290	5	-1.93	116049140	7814	77.34	15040	15060	14720	19560	10540	15050	14851.44	2.69	0	-210	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1514	21.09	1.15	12	0.08	700.00	12867.00	24950	20240130	-40.84	10180	20240805	44.99	24950	-40.84	20240130	10180	44.99	20240805	24950	-40.84	20240130	10180	44.99	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
131	20241008	141117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14930	-120	5	-0.80	109238790	7356	72.81	15040	15060	14720	19560	10540	15050	14850.30	2.69	0	-48	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1531	21.33	1.16	12	0.07	700.00	12867.00	24950	20240130	-40.16	10180	20240805	46.66	24950	-40.16	20240130	10180	46.66	20240805	24950	-40.16	20240130	10180	46.66	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
132	20241008	131116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14940	-110	5	-0.73	105214060	7086	70.14	15040	15060	14720	19560	10540	15050	14848.16	2.69	0	213	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1532	21.34	1.16	12	0.07	700.00	12867.00	24950	20240130	-40.12	10180	20240805	46.76	24950	-40.12	20240130	10180	46.76	20240805	24950	-40.12	20240130	10180	46.76	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
133	20241008	121117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-300	5	-1.99	82853690	5575	55.18	15040	15060	14740	19560	10540	15050	14861.65	2.69	0	285	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1513	21.07	1.15	12	0.05	700.00	12867.00	24950	20240130	-40.88	10180	20240805	44.89	24950	-40.88	20240130	10180	44.89	20240805	24950	-40.88	20240130	10180	44.89	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
134	20241008	111116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	-220	5	-1.46	59622700	4004	39.63	15040	15060	14830	19560	10540	15050	14890.78	2.69	0	52	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1521	21.19	1.15	12	0.04	700.00	12867.00	24950	20240130	-40.56	10180	20240805	45.68	24950	-40.56	20240130	10180	45.68	20240805	24950	-40.56	20240130	10180	45.68	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
135	20241008	101117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14960	-90	5	-0.60	8896120	594	5.88	15040	15060	14940	19560	10540	15050	14976.63	2.69	0	-163	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1534	21.37	1.16	12	0.01	700.00	12867.00	24950	20240130	-40.04	10180	20240805	46.95	24950	-40.04	20240130	10180	46.95	20240805	24950	-40.04	20240130	10180	46.95	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
136	20241008	091118	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	10	2	0.07	1353480	90	0.89	15040	15060	15000	19560	10540	15050	15038.67	2.69	0	-36	15456	15252	15096	14892	14736	15175	14815	51	4510	500	10530	10	1	10254685	1544	21.51	1.17	12	0.00	700.00	12867.00	24950	20240130	-39.64	10180	20240805	47.94	24950	-39.64	20240130	10180	47.94	20240805	24950	-39.64	20240130	10180	47.94	20240805	1.32	N	294570	500	51 억		276117	N	N	0	N	00	N
137	20241007	161131	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-60	5	-0.40	151662420	10098	97.71	15060	15300	14940	19640	10580	15110	15018.87	2.70	0	-1274	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1543	21.50	1.17	12	0.10	700.00	12867.00	24950	20240130	-39.68	10180	20240805	47.84	24950	-39.68	20240130	10180	47.84	20240805	24950	-39.68	20240130	10180	47.84	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
138	20241007	151044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14980	-130	5	-0.86	142505430	9488	91.80	15060	15300	14940	19640	10580	15110	15019.40	2.70	0	-1268	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1536	21.40	1.16	12	0.09	700.00	12867.00	24950	20240130	-39.96	10180	20240805	47.15	24950	-39.96	20240130	10180	47.15	20240805	24950	-39.96	20240130	10180	47.15	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
139	20241007	141105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15030	-80	5	-0.53	126365760	8412	81.39	15060	15300	14940	19640	10580	15110	15021.93	2.70	0	-765	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1541	21.47	1.17	12	0.08	700.00	12867.00	24950	20240130	-39.76	10180	20240805	47.64	24950	-39.76	20240130	10180	47.64	20240805	24950	-39.76	20240130	10180	47.64	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
140	20241007	131040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-60	5	-0.40	80005460	5320	51.48	15060	15300	14990	19640	10580	15110	15038.42	2.70	0	-770	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1543	21.50	1.17	12	0.05	700.00	12867.00	24950	20240130	-39.68	10180	20240805	47.84	24950	-39.68	20240130	10180	47.84	20240805	24950	-39.68	20240130	10180	47.84	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
141	20241007	121107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	-70	5	-0.46	64652120	4298	41.59	15060	15300	14990	19640	10580	15110	15042.14	2.70	0	-424	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1542	21.49	1.17	12	0.04	700.00	12867.00	24950	20240130	-39.72	10180	20240805	47.74	24950	-39.72	20240130	10180	47.74	20240805	24950	-39.72	20240130	10180	47.74	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
142	20241007	111024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-90	5	-0.60	46890330	3115	30.14	15060	15300	14990	19640	10580	15110	15052.80	2.70	0	-18	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1540	21.46	1.17	12	0.03	700.00	12867.00	24950	20240130	-39.80	10180	20240805	47.54	24950	-39.80	20240130	10180	47.54	20240805	24950	-39.80	20240130	10180	47.54	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
143	20241007	101018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	-10	5	-0.07	37982000	2524	24.42	15060	15300	14990	19640	10580	15110	15047.97	2.70	0	33	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1548	21.57	1.17	12	0.02	700.00	12867.00	24950	20240130	-39.48	10180	20240805	48.33	24950	-39.48	20240130	10180	48.33	20240805	24950	-39.48	20240130	10180	48.33	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
144	20241007	091059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-90	5	-0.60	4526870	301	2.91	15060	15140	14990	19640	10580	15110	15035.73	2.70	0	-231	16276	15692	15316	14732	14356	15505	14545	51	4530	500	10570	10	1	10254685	1540	21.46	1.17	12	0.00	700.00	12867.00	24950	20240130	-39.80	10180	20240805	47.54	24950	-39.80	20240130	10180	47.54	20240805	24950	-39.80	20240130	10180	47.54	20240805	1.33	N	294570	500	51 억		277173	N	N	0	N	00	N
145	20241004	160949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15110	-190	5	-1.24	153578620	10130	86.46	15300	15900	14940	19890	10710	15300	15160.87	2.72	0	-1514	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1549	21.59	1.17	12	0.10	700.00	12867.00	24950	20240130	-39.44	10180	20240805	48.43	24950	-39.44	20240130	10180	48.43	20240805	24950	-39.44	20240130	10180	48.43	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
146	20241004	151004	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	-260	5	-1.70	142998620	9427	80.46	15300	15900	14940	19890	10710	15300	15169.05	2.72	0	-1428	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1542	21.49	1.17	12	0.09	700.00	12867.00	24950	20240130	-39.72	10180	20240805	47.74	24950	-39.72	20240130	10180	47.74	20240805	24950	-39.72	20240130	10180	47.74	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
147	20241004	140947	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	-150	5	-0.98	124896950	8221	70.16	15300	15900	14990	19890	10710	15300	15192.43	2.72	0	-1259	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1554	21.64	1.18	12	0.08	700.00	12867.00	24950	20240130	-39.28	10180	20240805	48.82	24950	-39.28	20240130	10180	48.82	20240805	24950	-39.28	20240130	10180	48.82	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
148	20241004	131002	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15220	-80	5	-0.52	91530630	6006	51.26	15300	15900	15030	19890	10710	15300	15239.87	2.72	0	-917	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1561	21.74	1.18	12	0.06	700.00	12867.00	24950	20240130	-39.00	10180	20240805	49.51	24950	-39.00	20240130	10180	49.51	20240805	24950	-39.00	20240130	10180	49.51	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
149	20241004	120959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	-100	5	-0.65	84179280	5522	47.13	15300	15900	15030	19890	10710	15300	15244.35	2.72	0	-620	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1559	21.71	1.18	12	0.05	700.00	12867.00	24950	20240130	-39.08	10180	20240805	49.31	24950	-39.08	20240130	10180	49.31	20240805	24950	-39.08	20240130	10180	49.31	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
150	20241004	110951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15220	-80	5	-0.52	82108870	5386	45.97	15300	15900	15030	19890	10710	15300	15244.87	2.72	0	-514	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1561	21.74	1.18	12	0.05	700.00	12867.00	24950	20240130	-39.00	10180	20240805	49.51	24950	-39.00	20240130	10180	49.51	20240805	24950	-39.00	20240130	10180	49.51	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
151	20241004	100955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15240	-60	5	-0.39	40223780	2627	22.42	15300	15900	15030	19890	10710	15300	15311.68	2.72	0	-873	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1563	21.77	1.18	12	0.03	700.00	12867.00	24950	20240130	-38.92	10180	20240805	49.71	24950	-38.92	20240130	10180	49.71	20240805	24950	-38.92	20240130	10180	49.71	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
152	20241004	090958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15210	-90	5	-0.59	15921780	1034	8.82	15300	15900	15030	19890	10710	15300	15398.24	2.72	0	-301	15833	15566	15313	15046	14793	15440	14920	51	4590	500	10710	10	1	10254685	1560	21.73	1.18	12	0.01	700.00	12867.00	24950	20240130	-39.04	10180	20240805	49.41	24950	-39.04	20240130	10180	49.41	20240805	24950	-39.04	20240130	10180	49.41	20240805	1.31	N	294570	500	51 억		278713	N	N	0	N	00	N
153	20241002	160948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	-400	5	-2.55	178237190	11707	119.14	15360	15580	15060	20400	10990	15700	15224.84	2.74	0	-1942	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1569	21.86	1.19	12	0.11	700.00	12867.00	24950	20240130	-38.68	10180	20240805	50.29	24950	-38.68	20240130	10180	50.29	20240805	24950	-38.68	20240130	10180	50.29	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N
154	20241002	150959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	-400	5	-2.55	169691030	11146	113.43	15360	15580	15060	20400	10990	15700	15224.39	2.74	0	-1638	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1569	21.86	1.19	12	0.11	700.00	12867.00	24950	20240130	-38.68	10180	20240805	50.29	24950	-38.68	20240130	10180	50.29	20240805	24950	-38.68	20240130	10180	50.29	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N
155	20241002	141001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15320	-380	5	-2.42	165534430	10873	110.66	15360	15580	15060	20400	10990	15700	15224.36	2.74	0	-1611	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1571	21.89	1.19	12	0.11	700.00	12867.00	24950	20240130	-38.60	10180	20240805	50.49	24950	-38.60	20240130	10180	50.49	20240805	24950	-38.60	20240130	10180	50.49	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N
156	20241002	130951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	-300	5	-1.91	157168850	10327	105.10	15360	15580	15060	20400	10990	15700	15219.22	2.74	0	-1447	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1579	22.00	1.20	12	0.10	700.00	12867.00	24950	20240130	-38.28	10180	20240805	51.28	24950	-38.28	20240130	10180	51.28	20240805	24950	-38.28	20240130	10180	51.28	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N
157	20241002	120951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	-520	5	-3.31	97120950	6391	65.04	15360	15580	15060	20400	10990	15700	15196.52	2.74	0	-625	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1557	21.69	1.18	12	0.06	700.00	12867.00	24950	20240130	-39.16	10180	20240805	49.12	24950	-39.16	20240130	10180	49.12	20240805	24950	-39.16	20240130	10180	49.12	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N
158	20241002	110940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15390	-310	5	-1.97	79513550	5236	53.29	15360	15580	15060	20400	10990	15700	15185.93	2.74	0	89	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1578	21.99	1.20	12	0.05	700.00	12867.00	24950	20240130	-38.32	10180	20240805	51.18	24950	-38.32	20240130	10180	51.18	20240805	24950	-38.32	20240130	10180	51.18	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N
159	20241002	100935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	-520	5	-3.31	70157790	4623	47.05	15360	15580	15060	20400	10990	15700	15175.81	2.74	0	321	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1557	21.69	1.18	12	0.05	700.00	12867.00	24950	20240130	-39.16	10180	20240805	49.12	24950	-39.16	20240130	10180	49.12	20240805	24950	-39.16	20240130	10180	49.12	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N
160	20241002	090937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15560	-140	5	-0.89	4628820	301	3.06	15360	15580	15360	20400	10990	15700	15378.14	2.74	0	218	16313	16006	15663	15356	15013	15835	15185	51	4700	500	10990	10	1	10254685	1596	22.23	1.21	12	0.00	700.00	12867.00	24950	20240130	-37.64	10180	20240805	52.85	24950	-37.64	20240130	10180	52.85	20240805	24950	-37.64	20240130	10180	52.85	20240805	1.32	N	294570	500	51 억		280656	N	N	0	N	00	N