KissMeData/131370/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	160921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	20	2	0.68	299798905	101779	172.01	2930	2985	2895	3840	2070	2955	2945.55	18.43	0	1252	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1585	21.88	1.66	12	0.19	136.00	1789.00	5970	20240129	-50.17	2755	20240805	7.99	5970	-50.17	20240129	2755	7.99	20240805	5970	-50.17	20240129	2755	7.99	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
3	20241031	150935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	20	2	0.68	280661715	95329	161.10	2930	2985	2895	3840	2070	2955	2944.14	18.43	0	1408	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1585	21.88	1.66	12	0.18	136.00	1789.00	5970	20240129	-50.17	2755	20240805	7.99	5970	-50.17	20240129	2755	7.99	20240805	5970	-50.17	20240129	2755	7.99	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
4	20241031	140934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	-15	5	-0.51	205216050	69935	118.19	2930	2980	2895	3840	2070	2955	2934.38	18.43	0	3090	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1566	21.62	1.64	12	0.13	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
5	20241031	130933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	-5	5	-0.17	131754255	45124	76.26	2930	2950	2895	3840	2070	2955	2919.83	18.43	0	1932	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1571	21.69	1.65	12	0.08	136.00	1789.00	5970	20240129	-50.59	2755	20240805	7.08	5970	-50.59	20240129	2755	7.08	20240805	5970	-50.59	20240129	2755	7.08	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
6	20241031	120933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	-25	5	-0.85	114652930	39308	66.43	2930	2940	2895	3840	2070	2955	2916.78	18.43	0	-3012	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1561	21.54	1.64	12	0.07	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
7	20241031	110933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	-25	5	-0.85	108866850	37334	63.09	2930	2935	2895	3840	2070	2955	2916.02	18.43	0	-3679	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1561	21.54	1.64	12	0.07	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
8	20241031	100932	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2905	-50	5	-1.69	99828270	34239	57.86	2930	2930	2895	3840	2070	2955	2915.63	18.43	0	-5348	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1547	21.36	1.62	12	0.06	136.00	1789.00	5970	20240129	-51.34	2755	20240805	5.44	5970	-51.34	20240129	2755	5.44	20240805	5970	-51.34	20240129	2755	5.44	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
9	20241031	090930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	-55	5	-1.86	71868150	24619	41.61	2930	2930	2895	3840	2070	2955	2919.21	18.43	0	-7560	2998	2976	2948	2926	2898	2987	2937	53	885	100	1890	5	1	53267083	1545	21.32	1.62	12	0.05	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.02	N	131370	100	53 억		9819733	N	N	0	N	00	N
10	20241030	160929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-10	5	-0.34	144325775	49172	91.92	2930	2970	2920	3850	2080	2965	2935.12	18.43	0	2013	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1574	21.73	1.65	12	0.09	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
11	20241030	150950	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	-35	5	-1.18	134971535	45992	85.97	2930	2970	2920	3850	2080	2965	2934.67	18.43	0	2318	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1561	21.54	1.64	12	0.09	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
12	20241030	140930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	-15	5	-0.51	33516415	11364	21.24	2930	2970	2930	3850	2080	2965	2949.35	18.43	0	-3715	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1571	21.69	1.65	12	0.02	136.00	1789.00	5970	20240129	-50.59	2755	20240805	7.08	5970	-50.59	20240129	2755	7.08	20240805	5970	-50.59	20240129	2755	7.08	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
13	20241030	130936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	-25	5	-0.84	28601565	9694	18.12	2930	2970	2930	3850	2080	2965	2950.44	18.43	0	-3628	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1566	21.62	1.64	12	0.02	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
14	20241030	120949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-10	5	-0.34	21666880	7336	13.71	2930	2970	2930	3850	2080	2965	2953.50	18.43	0	-2062	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1574	21.73	1.65	12	0.01	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
15	20241030	110933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	-5	5	-0.17	17918550	6067	11.34	2930	2970	2930	3850	2080	2965	2953.44	18.43	0	-1388	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1577	21.76	1.65	12	0.01	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
16	20241030	100929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	-5	5	-0.17	12547760	4251	7.95	2930	2970	2930	3850	2080	2965	2951.72	18.43	0	-1185	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1577	21.76	1.65	12	0.01	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
17	20241030	090934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	0	3	0.00	5093940	1728	3.23	2930	2970	2930	3850	2080	2965	2947.88	18.43	0	-940	3015	2990	2940	2915	2865	3002	2927	53	885	100	1890	5	1	53267083	1579	21.80	1.66	12	0.00	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.02	N	131370	100	53 억		9817120	N	N	0	N	00	N
18	20241029	160859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	55	2	1.89	155033695	53092	193.29	2900	2965	2890	3780	2040	2910	2919.66	18.40	0	17634	2966	2937	2901	2872	2836	2952	2887	53	870	100	1860	5	1	53267083	1579	21.80	1.66	12	0.10	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.04	N	131370	100	53 억		9799744	N	N	0	N	00	N
19	20241029	150913	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	35	2	1.20	131861220	45243	164.72	2900	2945	2890	3780	2040	2910	2914.51	18.40	0	12184	2966	2937	2901	2872	2836	2952	2887	53	870	100	1860	5	1	53267083	1569	21.65	1.65	12	0.08	136.00	1789.00	5970	20240129	-50.67	2755	20240805	6.90	5970	-50.67	20240129	2755	6.90	20240805	5970	-50.67	20240129	2755	6.90	20240805	4.04	N	131370	100	53 억		9799744	N	N	0	N	00	N
20	20241029	140808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	30	2	1.03	116492675	40013	145.68	2900	2945	2890	3780	2040	2910	2911.37	18.40	0	11649	2966	2937	2901	2872	2836	2952	2887	53	870	100	1860	5	1	53267083	1566	21.62	1.64	12	0.08	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.04	N	131370	100	53 억		9799744	N	N	0	N	00	N
21	20241029	130906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	10	2	0.34	96082780	33035	120.27	2900	2940	2890	3780	2040	2910	2908.51	18.40	0	10017	2966	2937	2901	2872	2836	2952	2887	53	870	100	1860	5	1	53267083	1555	21.47	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	4.04	N	131370	100	53 억		9799744	N	N	0	N	00	N
22	20241029	120908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	5	2	0.17	94201295	32390	117.92	2900	2940	2890	3780	2040	2910	2908.35	18.40	0	9985	2966	2937	2901	2872	2836	2952	2887	53	870	100	1860	5	1	53267083	1553	21.43	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.04	N	131370	100	53 억		9799744	N	N	0	N	00	N
23	20241029	110923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	15	2	0.52	87378640	30050	109.40	2900	2940	2890	3780	2040	2910	2907.78	18.40	0	8467	2966	2937	2901	2872	2836	2952	2887	53	870	100	1860	5	1	53267083	1558	21.51	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.04	N	131370	100	53 억		9799744	N	N	0	N	00	N
24	20241029	100904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	15	2	0.52	36193375	12427	45.24	2900	2940	2900	3780	2040	2910	2912.48	18.40	0	4128	2966	2937	2901	2872	2836	2952	2887	53	870	100	1860	5	1	53267083	1558	21.51	1.63	12	0.02	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.04	N	131370	100	53 억		9799744	N	N	0	N	00	N
25	20241028	160856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	15	2	0.52	76906640	26439	62.01	2865	2930	2865	3760	2030	2895	2908.81	18.38	0	6815	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1550	21.40	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
26	20241028	150902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	15	2	0.52	71808395	24687	57.90	2865	2930	2865	3760	2030	2895	2908.75	18.38	0	6797	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1550	21.40	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
27	20241028	140903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	20	2	0.69	61671785	21197	49.71	2865	2930	2865	3760	2030	2895	2909.46	18.38	0	4582	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1553	21.43	1.63	12	0.04	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
28	20241028	130856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	30	2	1.04	51795685	17809	41.77	2865	2930	2865	3760	2030	2895	2908.40	18.38	0	3794	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1558	21.51	1.63	12	0.03	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
29	20241028	120902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	20	2	0.69	36983600	12742	29.88	2865	2930	2865	3760	2030	2895	2902.50	18.38	0	1986	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1553	21.43	1.63	12	0.02	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
30	20241028	110745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	20	2	0.69	34875055	12017	28.18	2865	2930	2865	3760	2030	2895	2902.14	18.38	0	1723	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1553	21.43	1.63	12	0.02	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
31	20241028	100857	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	25	2	0.86	27603270	9525	22.34	2865	2920	2865	3760	2030	2895	2897.98	18.38	0	1814	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1555	21.47	1.63	12	0.02	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
32	20241028	090857	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2895	0	3	0.00	6895955	2398	5.62	2865	2895	2865	3760	2030	2895	2875.71	18.38	0	285	2955	2925	2895	2865	2835	2940	2880	53	865	100	1850	5	1	53267083	1542	21.29	1.62	12	0.00	136.00	1789.00	5970	20240129	-51.51	2755	20240805	5.08	5970	-51.51	20240129	2755	5.08	20240805	5970	-51.51	20240129	2755	5.08	20240805	4.08	N	131370	100	53 억		9793086	N	N	0	N	00	N
33	20241025	160859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2895	0	3	0.00	118171955	40931	93.01	2880	2925	2865	3760	2030	2895	2887.10	18.39	0	-3206	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1542	21.29	1.62	12	0.08	136.00	1789.00	5970	20240129	-51.51	2755	20240805	5.08	5970	-51.51	20240129	2755	5.08	20240805	5970	-51.51	20240129	2755	5.08	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
34	20241025	150900	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	-20	5	-0.69	113359995	39260	89.21	2880	2925	2865	3760	2030	2895	2887.42	18.39	0	-3000	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1531	21.14	1.61	12	0.07	136.00	1789.00	5970	20240129	-51.84	2755	20240805	4.36	5970	-51.84	20240129	2755	4.36	20240805	5970	-51.84	20240129	2755	4.36	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
35	20241025	140859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2880	-15	5	-0.52	106058660	36718	83.43	2880	2925	2865	3760	2030	2895	2888.47	18.39	0	-1086	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1534	21.18	1.61	12	0.07	136.00	1789.00	5970	20240129	-51.76	2755	20240805	4.54	5970	-51.76	20240129	2755	4.54	20240805	5970	-51.76	20240129	2755	4.54	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
36	20241025	130859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2870	-25	5	-0.86	76973280	26579	60.39	2880	2925	2870	3760	2030	2895	2896.02	18.39	0	-1310	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1529	21.10	1.60	12	0.05	136.00	1789.00	5970	20240129	-51.93	2755	20240805	4.17	5970	-51.93	20240129	2755	4.17	20240805	5970	-51.93	20240129	2755	4.17	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
37	20241025	120903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	-5	5	-0.17	61899075	21340	48.49	2880	2925	2875	3760	2030	2895	2900.61	18.39	0	-1310	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1539	21.25	1.62	12	0.04	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
38	20241025	110856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2895	0	3	0.00	50018620	17220	39.13	2880	2925	2880	3760	2030	2895	2904.68	18.39	0	-1598	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1542	21.29	1.62	12	0.03	136.00	1789.00	5970	20240129	-51.51	2755	20240805	5.08	5970	-51.51	20240129	2755	5.08	20240805	5970	-51.51	20240129	2755	5.08	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
39	20241025	100858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	20	2	0.69	26826020	9223	20.96	2880	2925	2880	3760	2030	2895	2908.60	18.39	0	-622	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1553	21.43	1.63	12	0.02	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
40	20241025	090902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	15	2	0.52	3606145	1251	2.84	2880	2915	2880	3760	2030	2895	2882.61	18.39	0	-198	2948	2921	2888	2861	2828	2935	2875	53	865	100	1850	5	1	53267083	1550	21.40	1.63	12	0.00	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.09	N	131370	100	53 억		9796284	N	N	0	N	00	N
41	20241024	160842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2895	15	2	0.52	125267825	43495	125.94	2855	2915	2855	3740	2020	2880	2880.05	18.37	0	9339	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1542	21.29	1.62	12	0.08	136.00	1789.00	5970	20240129	-51.51	2755	20240805	5.08	5970	-51.51	20240129	2755	5.08	20240805	5970	-51.51	20240129	2755	5.08	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
42	20241024	150850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	10	2	0.35	119278920	41425	119.94	2855	2915	2855	3740	2020	2880	2879.39	18.37	0	9443	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.08	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
43	20241024	140838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2895	15	2	0.52	110792800	38495	111.46	2855	2915	2855	3740	2020	2880	2878.11	18.37	0	9465	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1542	21.29	1.62	12	0.07	136.00	1789.00	5970	20240129	-51.51	2755	20240805	5.08	5970	-51.51	20240129	2755	5.08	20240805	5970	-51.51	20240129	2755	5.08	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
44	20241024	130848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	5	2	0.17	103700825	36046	104.37	2855	2915	2855	3740	2020	2880	2876.90	18.37	0	8465	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1537	21.21	1.61	12	0.07	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
45	20241024	120847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	35	2	1.22	86873795	30219	87.50	2855	2915	2855	3740	2020	2880	2874.81	18.37	0	6007	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1553	21.43	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
46	20241024	110850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	20	2	0.69	78760125	27416	79.38	2855	2900	2855	3740	2020	2880	2872.78	18.37	0	5765	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1545	21.32	1.62	12	0.05	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
47	20241024	100829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	5	2	0.17	45144025	15750	45.60	2855	2895	2855	3740	2020	2880	2866.29	18.37	0	770	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1537	21.21	1.61	12	0.03	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
48	20241024	090912	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	-20	5	-0.69	17422700	6102	17.67	2855	2895	2855	3740	2020	2880	2855.24	18.37	0	-370	2960	2920	2890	2850	2820	2940	2870	53	860	100	1840	5	1	53267083	1523	21.03	1.60	12	0.01	136.00	1789.00	5970	20240129	-52.09	2755	20240805	3.81	5970	-52.09	20240129	2755	3.81	20240805	5970	-52.09	20240129	2755	3.81	20240805	4.11	N	131370	100	53 억		9786423	N	N	0	N	00	N
49	20241023	160849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2880	10	2	0.35	96639010	33448	56.71	2865	2930	2860	3730	2010	2870	2889.23	18.36	0	8502	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1534	21.18	1.61	12	0.06	136.00	1789.00	5970	20240129	-51.76	2755	20240805	4.54	5970	-51.76	20240129	2755	4.54	20240805	5970	-51.76	20240129	2755	4.54	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
50	20241023	150905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	20	2	0.70	87433290	30259	51.31	2865	2930	2860	3730	2010	2870	2889.50	18.36	0	7389	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1539	21.25	1.62	12	0.06	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
51	20241023	140908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2905	35	2	1.22	73350600	25410	43.08	2865	2930	2860	3730	2010	2870	2886.68	18.36	0	6006	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1547	21.36	1.62	12	0.05	136.00	1789.00	5970	20240129	-51.34	2755	20240805	5.44	5970	-51.34	20240129	2755	5.44	20240805	5970	-51.34	20240129	2755	5.44	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
52	20241023	130856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	30	2	1.05	67018105	23228	39.38	2865	2930	2860	3730	2010	2870	2885.23	18.36	0	5042	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1545	21.32	1.62	12	0.04	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
53	20241023	120852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	30	2	1.05	62573890	21690	36.78	2865	2930	2860	3730	2010	2870	2884.92	18.36	0	4968	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1545	21.32	1.62	12	0.04	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
54	20241023	110847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2880	10	2	0.35	47360795	16424	27.85	2865	2930	2860	3730	2010	2870	2883.63	18.36	0	2397	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1534	21.18	1.61	12	0.03	136.00	1789.00	5970	20240129	-51.76	2755	20240805	4.54	5970	-51.76	20240129	2755	4.54	20240805	5970	-51.76	20240129	2755	4.54	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
55	20241023	100851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	20	2	0.70	28136320	9729	16.50	2865	2930	2860	3730	2010	2870	2892.01	18.36	0	618	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1539	21.25	1.62	12	0.02	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
56	20241023	090851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	30	2	1.05	1572080	545	0.92	2865	2900	2865	3730	2010	2870	2884.55	18.36	0	-81	2940	2905	2885	2850	2830	2895	2840	53	860	100	1830	5	1	53267083	1545	21.32	1.62	12	0.00	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.11	N	131370	100	53 억		9778100	N	N	0	N	00	N
57	20241022	160839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2870	-40	5	-1.37	169434910	58820	128.16	2900	2920	2865	3780	2040	2910	2880.57	18.40	0	-24943	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1529	21.10	1.60	12	0.11	136.00	1789.00	5970	20240129	-51.93	2755	20240805	4.17	5970	-51.93	20240129	2755	4.17	20240805	5970	-51.93	20240129	2755	4.17	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
58	20241022	150851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2865	-45	5	-1.55	159941515	55511	120.95	2900	2920	2865	3780	2040	2910	2881.26	18.40	0	-24233	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1526	21.07	1.60	12	0.10	136.00	1789.00	5970	20240129	-52.01	2755	20240805	3.99	5970	-52.01	20240129	2755	3.99	20240805	5970	-52.01	20240129	2755	3.99	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
59	20241022	140851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2880	-30	5	-1.03	147460910	51163	111.48	2900	2920	2870	3780	2040	2910	2882.18	18.40	0	-24191	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1534	21.18	1.61	12	0.10	136.00	1789.00	5970	20240129	-51.76	2755	20240805	4.54	5970	-51.76	20240129	2755	4.54	20240805	5970	-51.76	20240129	2755	4.54	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
60	20241022	130851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	-35	5	-1.20	142108090	49304	107.43	2900	2920	2870	3780	2040	2910	2882.28	18.40	0	-24076	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1531	21.14	1.61	12	0.09	136.00	1789.00	5970	20240129	-51.84	2755	20240805	4.36	5970	-51.84	20240129	2755	4.36	20240805	5970	-51.84	20240129	2755	4.36	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
61	20241022	120849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	-25	5	-0.86	140730865	48825	106.38	2900	2920	2870	3780	2040	2910	2882.35	18.40	0	-24021	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1537	21.21	1.61	12	0.09	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
62	20241022	110845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	-20	5	-0.69	132508515	45962	100.14	2900	2920	2870	3780	2040	2910	2883.00	18.40	0	-23281	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1539	21.25	1.62	12	0.09	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
63	20241022	100847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2880	-30	5	-1.03	85673750	29698	64.71	2900	2910	2875	3780	2040	2910	2884.83	18.40	0	-17986	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1534	21.18	1.61	12	0.06	136.00	1789.00	5970	20240129	-51.76	2755	20240805	4.54	5970	-51.76	20240129	2755	4.54	20240805	5970	-51.76	20240129	2755	4.54	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
64	20241022	090846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	-10	5	-0.34	4554105	1570	3.42	2900	2910	2900	3780	2040	2910	2900.70	18.40	0	-11	2950	2930	2895	2875	2840	2940	2885	53	870	100	1860	5	1	53267083	1545	21.32	1.62	12	0.00	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.12	N	131370	100	53 억		9802835	N	N	0	N	00	N
65	20241021	160838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	20	2	0.69	132516365	45839	78.95	2875	2915	2860	3755	2025	2890	2890.65	18.38	0	12138	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1550	21.40	1.63	12	0.09	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
66	20241021	150843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2905	15	2	0.52	122100005	42259	72.78	2875	2915	2860	3755	2025	2890	2889.33	18.38	0	12131	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1547	21.36	1.62	12	0.08	136.00	1789.00	5970	20240129	-51.34	2755	20240805	5.44	5970	-51.34	20240129	2755	5.44	20240805	5970	-51.34	20240129	2755	5.44	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
67	20241021	140845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	20	2	0.69	118224030	40925	70.48	2875	2915	2860	3755	2025	2890	2888.80	18.38	0	12049	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1550	21.40	1.63	12	0.08	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
68	20241021	130843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	20	2	0.69	98218230	34041	58.63	2875	2910	2860	3755	2025	2890	2885.29	18.38	0	12172	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1550	21.40	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
69	20241021	120843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2905	15	2	0.52	85260070	29582	50.95	2875	2910	2860	3755	2025	2890	2882.16	18.38	0	11828	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1547	21.36	1.62	12	0.06	136.00	1789.00	5970	20240129	-51.34	2755	20240805	5.44	5970	-51.34	20240129	2755	5.44	20240805	5970	-51.34	20240129	2755	5.44	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
70	20241021	110839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	10	2	0.35	70494545	24484	42.17	2875	2910	2860	3755	2025	2890	2879.21	18.38	0	8206	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1545	21.32	1.62	12	0.05	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
71	20241021	100842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	-5	5	-0.17	53167985	18491	31.85	2875	2910	2860	3755	2025	2890	2875.34	18.38	0	6396	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1537	21.21	1.61	12	0.03	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
72	20241021	090840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	-5	5	-0.17	11147730	3868	6.66	2875	2910	2875	3755	2025	2890	2882.04	18.38	0	943	2960	2925	2900	2865	2840	2912	2852	53	865	100	1840	5	1	53267083	1537	21.21	1.61	12	0.01	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	4.14	N	131370	100	53 억		9790907	N	N	0	N	00	N
73	20241018	160839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	-30	5	-1.03	167714575	58034	87.80	2920	2935	2875	3795	2045	2920	2889.94	18.41	0	-17714	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1539	21.25	1.62	12	0.11	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
74	20241018	150901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	-30	5	-1.03	163533070	56587	85.61	2920	2935	2875	3795	2045	2920	2889.94	18.41	0	-17570	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1539	21.25	1.62	12	0.11	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
75	20241018	140903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	-35	5	-1.20	155037660	53637	81.15	2920	2935	2875	3795	2045	2920	2890.50	18.41	0	-17881	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1537	21.21	1.61	12	0.10	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
76	20241018	130848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	-35	5	-1.20	116140410	40132	60.71	2920	2935	2880	3795	2045	2920	2893.96	18.41	0	-15673	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1537	21.21	1.61	12	0.08	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
77	20241018	120859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	-30	5	-1.03	98010100	33845	51.20	2920	2935	2880	3795	2045	2920	2895.85	18.41	0	-12169	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1539	21.25	1.62	12	0.06	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
78	20241018	110854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2895	-25	5	-0.86	83904045	28960	43.81	2920	2935	2880	3795	2045	2920	2897.24	18.41	0	-10844	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1542	21.29	1.62	12	0.05	136.00	1789.00	5970	20240129	-51.51	2755	20240805	5.08	5970	-51.51	20240129	2755	5.08	20240805	5970	-51.51	20240129	2755	5.08	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
79	20241018	100842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	-20	5	-0.68	42008445	14468	21.89	2920	2935	2895	3795	2045	2920	2903.54	18.41	0	-2488	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1545	21.32	1.62	12	0.03	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
80	20241018	090844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	5	2	0.17	4523775	1550	2.34	2920	2935	2915	3795	2045	2920	2918.56	18.41	0	-427	2996	2957	2936	2897	2876	2947	2887	53	875	100	1860	5	1	53267083	1558	21.51	1.63	12	0.00	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.15	N	131370	100	53 억		9808622	N	N	0	N	00	N
81	20241017	160843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	-35	5	-1.18	191199490	65159	243.28	2965	2975	2915	3840	2070	2955	2934.35	18.46	0	-23334	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1555	21.47	1.63	12	0.12	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
82	20241017	150844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	-25	5	-0.85	171275765	58339	217.82	2965	2975	2920	3840	2070	2955	2935.87	18.46	0	-21708	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1561	21.54	1.64	12	0.11	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
83	20241017	140846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	-25	5	-0.85	144242165	49095	183.31	2965	2975	2920	3840	2070	2955	2938.02	18.46	0	-17189	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1561	21.54	1.64	12	0.09	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
84	20241017	130844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2935	-20	5	-0.68	101878170	34628	129.29	2965	2975	2930	3840	2070	2955	2942.07	18.46	0	-9731	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1563	21.58	1.64	12	0.07	136.00	1789.00	5970	20240129	-50.84	2755	20240805	6.53	5970	-50.84	20240129	2755	6.53	20240805	5970	-50.84	20240129	2755	6.53	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
85	20241017	120847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	-15	5	-0.51	64659555	21991	82.11	2965	2965	2930	3840	2070	2955	2940.27	18.46	0	-5379	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1566	21.62	1.64	12	0.04	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
86	20241017	110847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	-10	5	-0.34	39322625	13361	49.89	2965	2965	2935	3840	2070	2955	2943.09	18.46	0	-3840	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1569	21.65	1.65	12	0.03	136.00	1789.00	5970	20240129	-50.67	2755	20240805	6.90	5970	-50.67	20240129	2755	6.90	20240805	5970	-50.67	20240129	2755	6.90	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
87	20241017	100844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	-10	5	-0.34	16151410	5480	20.46	2965	2965	2940	3840	2070	2955	2947.34	18.46	0	-2683	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1569	21.65	1.65	12	0.01	136.00	1789.00	5970	20240129	-50.67	2755	20240805	6.90	5970	-50.67	20240129	2755	6.90	20240805	5970	-50.67	20240129	2755	6.90	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
88	20241017	090838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	0	3	0.00	864585	292	1.09	2965	2965	2955	3840	2070	2955	2960.91	18.46	0	-108	2988	2971	2953	2936	2918	2980	2945	53	885	100	1890	5	1	53267083	1574	21.73	1.65	12	0.00	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.16	N	131370	100	53 억		9832757	N	N	0	N	00	N
89	20241016	160835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-5	5	-0.17	78659680	26642	81.18	2935	2970	2935	3845	2075	2960	2952.46	18.47	0	-3309	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1574	21.73	1.65	12	0.05	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
90	20241016	150839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	0	3	0.00	69940925	23692	72.19	2935	2970	2935	3845	2075	2960	2952.09	18.47	0	-2800	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1577	21.76	1.65	12	0.04	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
91	20241016	140840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	0	3	0.00	61904675	20971	63.90	2935	2970	2935	3845	2075	2960	2951.92	18.47	0	-977	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1577	21.76	1.65	12	0.04	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
92	20241016	130836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	0	3	0.00	59856825	20278	61.79	2935	2970	2935	3845	2075	2960	2951.81	18.47	0	-407	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1577	21.76	1.65	12	0.04	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
93	20241016	120837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-5	5	-0.17	56160450	19028	57.98	2935	2970	2935	3845	2075	2960	2951.46	18.47	0	271	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1574	21.73	1.65	12	0.04	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
94	20241016	110835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-5	5	-0.17	40559380	13742	41.87	2935	2970	2935	3845	2075	2960	2951.49	18.47	0	1320	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1574	21.73	1.65	12	0.03	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
95	20241016	100836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	0	3	0.00	29851265	10127	30.86	2935	2970	2935	3845	2075	2960	2947.69	18.47	0	2918	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1577	21.76	1.65	12	0.02	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
96	20241016	090837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	-10	5	-0.34	3117940	1062	3.24	2935	2950	2935	3845	2075	2960	2935.91	18.47	0	-144	2996	2977	2966	2947	2936	2975	2945	53	885	100	1890	5	1	53267083	1571	21.69	1.65	12	0.00	136.00	1789.00	5970	20240129	-50.59	2755	20240805	7.08	5970	-50.59	20240129	2755	7.08	20240805	5970	-50.59	20240129	2755	7.08	20240805	4.15	N	131370	100	53 억		9836067	N	N	0	N	00	N
97	20241015	160832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	-15	5	-0.50	96706265	32619	45.53	2960	2985	2955	3865	2085	2975	2964.77	18.47	0	-5322	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1577	21.76	1.65	12	0.06	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
98	20241015	150839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	-15	5	-0.50	83724115	28234	39.41	2960	2985	2955	3865	2085	2975	2965.36	18.47	0	-2006	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1577	21.76	1.65	12	0.05	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
99	20241015	140837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	-5	5	-0.17	65943295	22229	31.03	2960	2985	2955	3865	2085	2975	2966.54	18.47	0	-2607	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1582	21.84	1.66	12	0.04	136.00	1789.00	5970	20240129	-50.25	2755	20240805	7.80	5970	-50.25	20240129	2755	7.80	20240805	5970	-50.25	20240129	2755	7.80	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
100	20241015	130835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2985	10	2	0.34	60298990	20327	28.37	2960	2985	2955	3865	2085	2975	2966.45	18.47	0	-2426	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1590	21.95	1.67	12	0.04	136.00	1789.00	5970	20240129	-50.00	2755	20240805	8.35	5970	-50.00	20240129	2755	8.35	20240805	5970	-50.00	20240129	2755	8.35	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
101	20241015	120836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	-5	5	-0.17	49843810	16809	23.46	2960	2985	2955	3865	2085	2975	2965.30	18.47	0	-1632	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1582	21.84	1.66	12	0.03	136.00	1789.00	5970	20240129	-50.25	2755	20240805	7.80	5970	-50.25	20240129	2755	7.80	20240805	5970	-50.25	20240129	2755	7.80	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
102	20241015	110845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	-10	5	-0.34	38844505	13095	18.28	2960	2985	2955	3865	2085	2975	2966.36	18.47	0	-1446	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1579	21.80	1.66	12	0.02	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
103	20241015	100838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	-10	5	-0.34	22186080	7468	10.42	2960	2985	2960	3865	2085	2975	2970.82	18.47	0	253	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1579	21.80	1.66	12	0.01	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
104	20241015	090834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	0	3	0.00	2198165	741	1.03	2960	2980	2960	3865	2085	2975	2966.48	18.47	0	165	3051	3012	2971	2932	2891	2992	2912	53	890	100	1900	5	1	53267083	1585	21.88	1.66	12	0.00	136.00	1789.00	5970	20240129	-50.17	2755	20240805	7.99	5970	-50.17	20240129	2755	7.99	20240805	5970	-50.17	20240129	2755	7.99	20240805	4.16	N	131370	100	53 억		9838290	N	N	0	N	00	N
105	20241014	160815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-25	5	-0.83	194052555	65580	191.31	3000	3010	2930	3900	2100	3000	2958.68	18.49	0	-9558	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1585	21.88	1.66	12	0.12	136.00	1789.00	5970	20240129	-50.17	2755	20240805	7.99	5970	-50.17	20240129	2755	7.99	20240805	5970	-50.17	20240129	2755	7.99	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
106	20241014	150826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	-30	5	-1.00	182222595	61600	179.70	3000	3010	2930	3900	2100	3000	2958.16	18.49	0	-9241	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1582	21.84	1.66	12	0.12	136.00	1789.00	5970	20240129	-50.25	2755	20240805	7.80	5970	-50.25	20240129	2755	7.80	20240805	5970	-50.25	20240129	2755	7.80	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
107	20241014	140825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-25	5	-0.83	176862695	59794	174.43	3000	3010	2930	3900	2100	3000	2957.87	18.49	0	-9165	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1585	21.88	1.66	12	0.11	136.00	1789.00	5970	20240129	-50.17	2755	20240805	7.99	5970	-50.17	20240129	2755	7.99	20240805	5970	-50.17	20240129	2755	7.99	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
108	20241014	130824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-45	5	-1.50	170418645	57620	168.09	3000	3010	2930	3900	2100	3000	2957.63	18.49	0	-8896	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1574	21.73	1.65	12	0.11	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
109	20241014	120817	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-45	5	-1.50	163709160	55355	161.48	3000	3010	2930	3900	2100	3000	2957.44	18.49	0	-7255	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1574	21.73	1.65	12	0.10	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
110	20241014	110816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	-30	5	-1.00	49830380	16731	48.81	3000	3010	2965	3900	2100	3000	2978.33	18.49	0	-6121	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1582	21.84	1.66	12	0.03	136.00	1789.00	5970	20240129	-50.25	2755	20240805	7.80	5970	-50.25	20240129	2755	7.80	20240805	5970	-50.25	20240129	2755	7.80	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
111	20241014	100816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	-20	5	-0.67	35181285	11806	34.44	3000	3010	2970	3900	2100	3000	2979.95	18.49	0	-2761	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1587	21.91	1.67	12	0.02	136.00	1789.00	5970	20240129	-50.08	2755	20240805	8.17	5970	-50.08	20240129	2755	8.17	20240805	5970	-50.08	20240129	2755	8.17	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
112	20241014	090821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	0	3	0.00	1755000	585	1.71	3000	3000	3000	3900	2100	3000	3000.00	18.49	0	-303	3043	3021	2998	2976	2953	3022	2977	53	900	100	1920	5	1	53267083	1598	22.06	1.68	12	0.00	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.16	N	131370	100	53 억		9850949	N	N	0	N	00	N
113	20241011	160802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	0	3	0.00	102393005	34249	92.57	3000	3020	2975	3900	2100	3000	2989.65	18.51	0	-6100	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1598	22.06	1.68	12	0.06	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
114	20241011	150816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	-20	5	-0.67	97350175	32567	88.02	3000	3020	2975	3900	2100	3000	2989.23	18.51	0	-5740	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1587	21.91	1.67	12	0.06	136.00	1789.00	5970	20240129	-50.08	2755	20240805	8.17	5970	-50.08	20240129	2755	8.17	20240805	5970	-50.08	20240129	2755	8.17	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
115	20241011	140818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2985	-15	5	-0.50	67215670	22452	60.68	3000	3020	2975	3900	2100	3000	2993.75	18.51	0	-1212	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1590	21.95	1.67	12	0.04	136.00	1789.00	5970	20240129	-50.00	2755	20240805	8.35	5970	-50.00	20240129	2755	8.35	20240805	5970	-50.00	20240129	2755	8.35	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
116	20241011	130819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2985	-15	5	-0.50	58075520	19391	52.41	3000	3020	2975	3900	2100	3000	2994.97	18.51	0	-737	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1590	21.95	1.67	12	0.04	136.00	1789.00	5970	20240129	-50.00	2755	20240805	8.35	5970	-50.00	20240129	2755	8.35	20240805	5970	-50.00	20240129	2755	8.35	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
117	20241011	120813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	5	2	0.17	48146810	16070	43.43	3000	3020	2975	3900	2100	3000	2996.07	18.51	0	-949	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1601	22.10	1.68	12	0.03	136.00	1789.00	5970	20240129	-49.66	2755	20240805	9.07	5970	-49.66	20240129	2755	9.07	20240805	5970	-49.66	20240129	2755	9.07	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
118	20241011	110813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	15	2	0.50	40382265	13492	36.47	3000	3020	2975	3900	2100	3000	2993.05	18.51	0	340	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1606	22.17	1.69	12	0.03	136.00	1789.00	5970	20240129	-49.50	2755	20240805	9.44	5970	-49.50	20240129	2755	9.44	20240805	5970	-49.50	20240129	2755	9.44	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
119	20241011	100821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	-10	5	-0.33	30032410	10038	27.13	3000	3020	2975	3900	2100	3000	2991.87	18.51	0	-148	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1593	21.99	1.67	12	0.02	136.00	1789.00	5970	20240129	-49.92	2755	20240805	8.53	5970	-49.92	20240129	2755	8.53	20240805	5970	-49.92	20240129	2755	8.53	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
120	20241011	090818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3020	20	2	0.67	1490195	494	1.34	3000	3020	3000	3900	2100	3000	3016.59	18.51	0	-42	3080	3040	3015	2975	2950	3027	2962	53	900	100	1920	5	1	53267083	1609	22.21	1.69	12	0.00	136.00	1789.00	5970	20240129	-49.41	2755	20240805	9.62	5970	-49.41	20240129	2755	9.62	20240805	5970	-49.41	20240129	2755	9.62	20240805	4.16	N	131370	100	53 억		9858950	N	N	0	N	00	N
121	20241010	160834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-25	5	-0.83	110992670	36975	114.54	3055	3055	2990	3930	2120	3025	3001.84	18.53	0	-12074	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1598	22.06	1.68	12	0.07	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
122	20241010	150848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-30	5	-0.99	97432080	32453	100.54	3055	3055	2990	3930	2120	3025	3002.25	18.53	0	-10723	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1595	22.02	1.67	12	0.06	136.00	1789.00	5970	20240129	-49.83	2755	20240805	8.71	5970	-49.83	20240129	2755	8.71	20240805	5970	-49.83	20240129	2755	8.71	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
123	20241010	140842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	-20	5	-0.66	69705795	23208	71.90	3055	3055	2990	3930	2120	3025	3003.52	18.53	0	-9336	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1601	22.10	1.68	12	0.04	136.00	1789.00	5970	20240129	-49.66	2755	20240805	9.07	5970	-49.66	20240129	2755	9.07	20240805	5970	-49.66	20240129	2755	9.07	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
124	20241010	130839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-25	5	-0.83	66185625	22037	68.27	3055	3055	2990	3930	2120	3025	3003.39	18.53	0	-9089	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1598	22.06	1.68	12	0.04	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
125	20241010	120840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-25	5	-0.83	50575175	16835	52.15	3055	3055	2990	3930	2120	3025	3004.17	18.53	0	-8319	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1598	22.06	1.68	12	0.03	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
126	20241010	110839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	-20	5	-0.66	36895615	12276	38.03	3055	3055	2990	3930	2120	3025	3005.51	18.53	0	-6865	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1601	22.10	1.68	12	0.02	136.00	1789.00	5970	20240129	-49.66	2755	20240805	9.07	5970	-49.66	20240129	2755	9.07	20240805	5970	-49.66	20240129	2755	9.07	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
127	20241010	100838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-15	5	-0.50	13820640	4588	14.21	3055	3055	3000	3930	2120	3025	3012.35	18.53	0	-276	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1603	22.13	1.68	12	0.01	136.00	1789.00	5970	20240129	-49.58	2755	20240805	9.26	5970	-49.58	20240129	2755	9.26	20240805	5970	-49.58	20240129	2755	9.26	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
128	20241010	090842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	10	2	0.33	1938580	637	1.97	3055	3055	3030	3930	2120	3025	3043.30	18.53	0	-196	3135	3080	3045	2990	2955	3107	3017	53	905	100	1930	5	1	53267083	1617	22.32	1.70	12	0.00	136.00	1789.00	5970	20240129	-49.16	2755	20240805	10.16	5970	-49.16	20240129	2755	10.16	20240805	5970	-49.16	20240129	2755	10.16	20240805	4.17	N	131370	100	53 억		9871026	N	N	0	N	00	N
129	20241008	160833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3025	-25	5	-0.82	97444690	32262	138.49	3015	3100	3010	3965	2135	3050	3020.42	18.55	0	-8082	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1611	22.24	1.69	12	0.06	136.00	1789.00	5970	20240129	-49.33	2755	20240805	9.80	5970	-49.33	20240129	2755	9.80	20240805	5970	-49.33	20240129	2755	9.80	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
130	20241008	150839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-40	5	-1.31	87101090	28830	123.76	3015	3100	3010	3965	2135	3050	3021.20	18.55	0	-7809	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1603	22.13	1.68	12	0.05	136.00	1789.00	5970	20240129	-49.58	2755	20240805	9.26	5970	-49.58	20240129	2755	9.26	20240805	5970	-49.58	20240129	2755	9.26	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
131	20241008	140836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3020	-30	5	-0.98	70077430	23183	99.52	3015	3100	3010	3965	2135	3050	3022.79	18.55	0	-5756	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1609	22.21	1.69	12	0.04	136.00	1789.00	5970	20240129	-49.41	2755	20240805	9.62	5970	-49.41	20240129	2755	9.62	20240805	5970	-49.41	20240129	2755	9.62	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
132	20241008	130834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3025	-25	5	-0.82	58226365	19255	82.66	3015	3100	3010	3965	2135	3050	3023.96	18.55	0	-4748	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1611	22.24	1.69	12	0.04	136.00	1789.00	5970	20240129	-49.33	2755	20240805	9.80	5970	-49.33	20240129	2755	9.80	20240805	5970	-49.33	20240129	2755	9.80	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
133	20241008	120836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3025	-25	5	-0.82	48619745	16072	68.99	3015	3100	3010	3965	2135	3050	3025.12	18.55	0	-3373	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1611	22.24	1.69	12	0.03	136.00	1789.00	5970	20240129	-49.33	2755	20240805	9.80	5970	-49.33	20240129	2755	9.80	20240805	5970	-49.33	20240129	2755	9.80	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
134	20241008	110835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	-35	5	-1.15	40515320	13392	57.49	3015	3100	3010	3965	2135	3050	3025.34	18.55	0	-3116	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1606	22.17	1.69	12	0.03	136.00	1789.00	5970	20240129	-49.50	2755	20240805	9.44	5970	-49.50	20240129	2755	9.44	20240805	5970	-49.50	20240129	2755	9.44	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
135	20241008	100837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3025	-25	5	-0.82	23564870	7776	33.38	3015	3100	3010	3965	2135	3050	3030.46	18.55	0	-1531	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1611	22.24	1.69	12	0.01	136.00	1789.00	5970	20240129	-49.33	2755	20240805	9.80	5970	-49.33	20240129	2755	9.80	20240805	5970	-49.33	20240129	2755	9.80	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
136	20241008	090836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3020	-30	5	-0.98	5439610	1789	7.68	3015	3100	3015	3965	2135	3050	3040.59	18.55	0	-312	3096	3072	3046	3022	2996	3085	3035	53	915	100	1950	5	1	53267083	1609	22.21	1.69	12	0.00	136.00	1789.00	5970	20240129	-49.41	2755	20240805	9.62	5970	-49.41	20240129	2755	9.62	20240805	5970	-49.41	20240129	2755	9.62	20240805	4.17	N	131370	100	53 억		9878904	N	N	0	N	00	N
137	20241007	160844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	5	2	0.16	70037390	22993	169.94	3020	3070	3020	3955	2135	3045	3046.03	18.55	0	-3159	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1625	22.43	1.70	12	0.04	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
138	20241007	150807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3040	-5	5	-0.16	63719405	20915	154.58	3020	3070	3020	3955	2135	3045	3046.59	18.55	0	-2519	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1619	22.35	1.70	12	0.04	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
139	20241007	140839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3045	0	3	0.00	61226950	20095	148.52	3020	3070	3020	3955	2135	3045	3046.87	18.55	0	-2186	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1622	22.39	1.70	12	0.04	136.00	1789.00	5970	20240129	-48.99	2755	20240805	10.53	5970	-48.99	20240129	2755	10.53	20240805	5970	-48.99	20240129	2755	10.53	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
140	20241007	130805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3040	-5	5	-0.16	36861640	12079	89.28	3020	3070	3020	3955	2135	3045	3051.71	18.55	0	-1555	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1619	22.35	1.70	12	0.02	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
141	20241007	120842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	5	2	0.16	30315610	9931	73.40	3020	3070	3020	3955	2135	3045	3052.62	18.55	0	-860	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1625	22.43	1.70	12	0.02	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
142	20241007	110755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	10	2	0.33	23250180	7613	56.27	3020	3070	3020	3955	2135	3045	3054.01	18.55	0	515	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1627	22.46	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.83	2755	20240805	10.89	5970	-48.83	20240129	2755	10.89	20240805	5970	-48.83	20240129	2755	10.89	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
143	20241007	100755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	15	2	0.49	14541950	4765	35.22	3020	3070	3020	3955	2135	3045	3051.83	18.55	0	145	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1630	22.50	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
144	20241007	090830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	-15	5	-0.49	2226995	737	5.45	3020	3030	3020	3955	2135	3045	3021.70	18.55	0	12	3108	3076	3048	3016	2988	3062	3002	53	910	100	1940	5	1	53267083	1614	22.28	1.69	12	0.00	136.00	1789.00	5970	20240129	-49.25	2755	20240805	9.98	5970	-49.25	20240129	2755	9.98	20240805	5970	-49.25	20240129	2755	9.98	20240805	4.16	N	131370	100	53 억		9883564	N	N	0	N	00	N
145	20241004	160732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3045	-5	5	-0.16	41214285	13530	43.50	3080	3080	3020	3965	2135	3050	3046.14	18.56	0	-1648	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1622	22.39	1.70	12	0.03	136.00	1789.00	5970	20240129	-48.99	2755	20240805	10.53	5970	-48.99	20240129	2755	10.53	20240805	5970	-48.99	20240129	2755	10.53	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
146	20241004	150744	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	-20	5	-0.66	37611085	12344	39.69	3080	3080	3020	3965	2135	3050	3046.91	18.56	0	-702	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1614	22.28	1.69	12	0.02	136.00	1789.00	5970	20240129	-49.25	2755	20240805	9.98	5970	-49.25	20240129	2755	9.98	20240805	5970	-49.25	20240129	2755	9.98	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
147	20241004	140737	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	-15	5	-0.49	30947785	10145	32.62	3080	3080	3020	3965	2135	3050	3050.55	18.56	0	-644	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1617	22.32	1.70	12	0.02	136.00	1789.00	5970	20240129	-49.16	2755	20240805	10.16	5970	-49.16	20240129	2755	10.16	20240805	5970	-49.16	20240129	2755	10.16	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
148	20241004	130740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	5	2	0.16	20179800	6603	21.23	3080	3080	3030	3965	2135	3050	3056.16	18.56	0	312	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1627	22.46	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.83	2755	20240805	10.89	5970	-48.83	20240129	2755	10.89	20240805	5970	-48.83	20240129	2755	10.89	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
149	20241004	120739	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3065	15	2	0.49	14500175	4744	15.25	3080	3080	3030	3965	2135	3050	3056.53	18.56	0	468	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1633	22.54	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
150	20241004	110734	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3065	15	2	0.49	11525685	3774	12.13	3080	3080	3030	3965	2135	3050	3053.97	18.56	0	368	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1633	22.54	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
151	20241004	100735	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	10	2	0.33	8841275	2898	9.32	3080	3080	3030	3965	2135	3050	3050.82	18.56	0	383	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1630	22.50	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
152	20241004	090737	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	10	2	0.33	1078630	352	1.13	3080	3080	3050	3965	2135	3050	3064.29	18.56	0	-38	3110	3080	3055	3025	3000	3095	3040	53	915	100	1950	5	1	53267083	1630	22.50	1.71	12	0.00	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.15	N	131370	100	53 억		9885212	N	N	0	N	00	N
153	20241002	160732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	-50	5	-1.61	92666255	30357	78.64	3045	3085	3030	4030	2170	3100	3052.57	18.57	0	-7393	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1625	22.43	1.70	12	0.06	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N
154	20241002	150743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	-50	5	-1.61	80656785	26420	68.44	3045	3085	3030	4030	2170	3100	3052.87	18.57	0	-6805	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1625	22.43	1.70	12	0.05	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N
155	20241002	140741	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	-40	5	-1.29	59080015	19351	50.13	3045	3085	3030	4030	2170	3100	3053.07	18.57	0	-3650	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1630	22.50	1.71	12	0.04	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N
156	20241002	130732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3070	-30	5	-0.97	54961915	18006	46.64	3045	3085	3030	4030	2170	3100	3052.42	18.57	0	-3182	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1635	22.57	1.72	12	0.03	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N
157	20241002	120731	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	-40	5	-1.29	51801180	16975	43.97	3045	3085	3030	4030	2170	3100	3051.62	18.57	0	-3806	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1630	22.50	1.71	12	0.03	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N
158	20241002	110723	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3075	-25	5	-0.81	49816890	16327	42.29	3045	3085	3030	4030	2170	3100	3051.20	18.57	0	-3801	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1638	22.61	1.72	12	0.03	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N
159	20241002	100722	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	-45	5	-1.45	35971775	11787	30.53	3045	3075	3030	4030	2170	3100	3051.82	18.57	0	-2957	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1627	22.46	1.71	12	0.02	136.00	1789.00	5970	20240129	-48.83	2755	20240805	10.89	5970	-48.83	20240129	2755	10.89	20240805	5970	-48.83	20240129	2755	10.89	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N
160	20241002	090721	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3070	-30	5	-0.97	11139855	3645	9.44	3045	3075	3045	4030	2170	3100	3056.20	18.57	0	-560	3153	3126	3108	3081	3063	3117	3072	53	930	100	1980	5	1	53267083	1635	22.57	1.72	12	0.01	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.15	N	131370	100	53 억		9892606	N	N	0	N	00	N