KissMeData/348030/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	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-150	5	-2.76	62579190	11624	48.67	5390	5480	5250	7070	3810	5440	5383.62	0.38	0	-1016	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	508	-10.43	0.70	12	0.12	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
3	20241031	151329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-10	5	-0.18	49148560	9115	38.17	5390	5480	5250	7070	3810	5440	5392.05	0.38	0	-523	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	521	-10.71	0.72	12	0.09	-507.00	7524.00	9920	20240131	-45.26	3990	20240805	36.09	9920	-45.26	20240131	3990	36.09	20240805	9920	-45.26	20240131	3990	36.09	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
4	20241031	141325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-60	5	-1.10	48998360	9087	38.05	5390	5480	5250	7070	3810	5440	5392.14	0.38	0	-523	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	517	-10.61	0.72	12	0.09	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
5	20241031	131328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-10	5	-0.18	46884600	8695	36.41	5390	5480	5250	7070	3810	5440	5392.13	0.38	0	-582	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	521	-10.71	0.72	12	0.09	-507.00	7524.00	9920	20240131	-45.26	3990	20240805	36.09	9920	-45.26	20240131	3990	36.09	20240805	9920	-45.26	20240131	3990	36.09	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
6	20241031	121323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	0	3	0.00	46835730	8686	36.37	5390	5480	5250	7070	3810	5440	5392.09	0.38	0	-582	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	522	-10.73	0.72	12	0.09	-507.00	7524.00	9920	20240131	-45.16	3990	20240805	36.34	9920	-45.16	20240131	3990	36.34	20240805	9920	-45.16	20240131	3990	36.34	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
7	20241031	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-60	5	-1.10	28140870	5240	21.94	5390	5480	5250	7070	3810	5440	5370.40	0.38	0	-329	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	517	-10.61	0.72	12	0.05	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
8	20241031	101325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	10	2	0.18	28070660	5227	21.89	5390	5480	5250	7070	3810	5440	5370.32	0.38	0	-320	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	523	-10.75	0.72	12	0.05	-507.00	7524.00	9920	20240131	-45.06	3990	20240805	36.59	9920	-45.06	20240131	3990	36.59	20240805	9920	-45.06	20240131	3990	36.59	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
9	20241031	091323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-70	5	-1.29	8232090	1524	6.38	5390	5480	5340	7070	3810	5440	5401.63	0.38	0	-299	5640	5540	5390	5290	5140	5590	5340	10	1630	100	3690	10	1	9603800	516	-10.59	0.71	12	0.02	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.23	N	348030	100	9 억		36444	N	N	0	N	00	N
10	20241030	161319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	160	2	3.03	129164570	23883	340.75	5240	5490	5240	6860	3700	5280	5408.19	0.38	0	-258	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	522	-10.73	0.72	12	0.25	-507.00	7524.00	9920	20240131	-45.16	3990	20240805	36.34	9920	-45.16	20240131	3990	36.34	20240805	9920	-45.16	20240131	3990	36.34	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
11	20241030	151351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	60	2	1.14	120677710	22319	318.43	5240	5490	5240	6860	3700	5280	5406.95	0.38	0	-326	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	513	-10.53	0.71	12	0.23	-507.00	7524.00	9920	20240131	-46.17	3990	20240805	33.83	9920	-46.17	20240131	3990	33.83	20240805	9920	-46.17	20240131	3990	33.83	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
12	20241030	141325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	110	2	2.08	98898570	18277	260.76	5240	5490	5240	6860	3700	5280	5411.09	0.38	0	-286	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	518	-10.63	0.72	12	0.19	-507.00	7524.00	9920	20240131	-45.67	3990	20240805	35.09	9920	-45.67	20240131	3990	35.09	20240805	9920	-45.67	20240131	3990	35.09	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
13	20241030	131333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	90	2	1.70	97420330	18002	256.84	5240	5490	5240	6860	3700	5280	5411.64	0.38	0	-286	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	516	-10.59	0.71	12	0.19	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
14	20241030	121350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	170	2	3.22	90870940	16787	239.51	5240	5490	5240	6860	3700	5280	5413.17	0.38	0	-350	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	523	-10.75	0.72	12	0.17	-507.00	7524.00	9920	20240131	-45.06	3990	20240805	36.59	9920	-45.06	20240131	3990	36.59	20240805	9920	-45.06	20240131	3990	36.59	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
15	20241030	111328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	100	2	1.89	55189900	10253	146.28	5240	5470	5240	6860	3700	5280	5382.81	0.38	0	158	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	517	-10.61	0.72	12	0.11	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
16	20241030	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	10	2	0.19	17389940	3259	46.50	5240	5390	5240	6860	3700	5280	5335.97	0.38	0	62	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	508	-10.43	0.70	12	0.03	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
17	20241030	091327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	0	3	0.00	1542840	293	4.18	5240	5280	5240	6860	3700	5280	5265.67	0.38	0	106	5453	5366	5213	5126	4973	5410	5170	10	1580	100	3590	10	1	9603800	507	-10.41	0.70	12	0.00	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.23	N	348030	100	9 억		36773	N	N	0	N	00	N
18	20241029	161236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	0	3	0.00	36308930	7009	75.59	5170	5300	5060	6860	3700	5280	5180.23	0.38	0	-190	5480	5380	5200	5100	4920	5430	5150	10	1580	100	3590	10	1	9603800	507	-10.41	0.70	12	0.07	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.25	N	348030	100	9 억		36963	N	N	0	N	00	N
19	20241029	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	10	2	0.19	35574980	6870	74.09	5170	5300	5060	6860	3700	5280	5178.31	0.38	0	-174	5480	5380	5200	5100	4920	5430	5150	10	1580	100	3590	10	1	9603800	508	-10.43	0.70	12	0.07	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.25	N	348030	100	9 억		36963	N	N	0	N	00	N
20	20241029	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	0	3	0.00	29840830	5782	62.35	5170	5280	5060	6860	3700	5280	5160.99	0.38	0	209	5480	5380	5200	5100	4920	5430	5150	10	1580	100	3590	10	1	9603800	507	-10.41	0.70	12	0.06	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.25	N	348030	100	9 억		36963	N	N	0	N	00	N
21	20241029	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-130	5	-2.46	24067570	4679	50.46	5170	5280	5060	6860	3700	5280	5143.74	0.38	0	183	5480	5380	5200	5100	4920	5430	5150	10	1580	100	3590	10	1	9603800	495	-10.16	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.25	N	348030	100	9 억		36963	N	N	0	N	00	N
22	20241029	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-100	5	-1.89	14703710	2845	30.68	5170	5280	5120	6860	3700	5280	5168.26	0.38	0	292	5480	5380	5200	5100	4920	5430	5150	10	1580	100	3590	10	1	9603800	497	-10.22	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.25	N	348030	100	9 억		36963	N	N	0	N	00	N
23	20241029	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-100	5	-1.89	13197440	2552	27.52	5170	5280	5130	6860	3700	5280	5171.41	0.38	0	294	5480	5380	5200	5100	4920	5430	5150	10	1580	100	3590	10	1	9603800	497	-10.22	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.25	N	348030	100	9 억		36963	N	N	0	N	00	N
24	20241029	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-150	5	-2.84	10123540	1961	21.15	5170	5280	5130	6860	3700	5280	5162.44	0.38	0	489	5480	5380	5200	5100	4920	5430	5150	10	1580	100	3590	10	1	9603800	493	-10.12	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	9920	-48.29	20240131	3990	28.57	20240805	9920	-48.29	20240131	3990	28.57	20240805	1.25	N	348030	100	9 억		36963	N	N	0	N	00	N
25	20241028	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	190	2	3.73	48433490	9273	193.59	5150	5300	5020	6610	3570	5090	5222.43	0.39	0	-935	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	507	-10.41	0.70	12	0.10	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
26	20241028	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	160	2	3.14	45399220	8698	181.59	5150	5300	5020	6610	3570	5090	5219.50	0.39	0	-833	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	504	-10.36	0.70	12	0.09	-507.00	7524.00	9920	20240131	-47.08	3990	20240805	31.58	9920	-47.08	20240131	3990	31.58	20240805	9920	-47.08	20240131	3990	31.58	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
27	20241028	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	210	2	4.13	39747790	7624	159.16	5150	5300	5020	6610	3570	5090	5213.51	0.39	0	-833	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	509	-10.45	0.70	12	0.08	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
28	20241028	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	160	2	3.14	27435760	5297	110.58	5150	5250	5020	6610	3570	5090	5179.49	0.39	0	-768	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	504	-10.36	0.70	12	0.06	-507.00	7524.00	9920	20240131	-47.08	3990	20240805	31.58	9920	-47.08	20240131	3990	31.58	20240805	9920	-47.08	20240131	3990	31.58	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
29	20241028	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	100	2	1.96	20933510	4051	84.57	5150	5250	5020	6610	3570	5090	5167.49	0.39	0	-524	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	498	-10.24	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
30	20241028	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	100	2	1.96	19790340	3831	79.98	5150	5250	5020	6610	3570	5090	5165.84	0.39	0	-525	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	498	-10.24	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
31	20241028	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	70	2	1.38	16144130	3134	65.43	5150	5250	5020	6610	3570	5090	5151.29	0.39	0	-410	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	496	-10.18	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
32	20241028	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	60	2	1.18	1102560	213	4.45	5150	5220	5140	6610	3570	5090	5176.34	0.39	0	-144	5336	5212	5146	5022	4956	5180	4990	10	1520	100	3460	10	1	9603800	495	-10.16	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.29	N	348030	100	9 억		37887	N	N	0	N	00	N
33	20241025	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-150	5	-2.86	17354790	3387	39.12	5190	5270	5080	6810	3670	5240	5123.94	0.39	0	17	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	489	-10.04	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
34	20241025	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-140	5	-2.67	14448330	2816	32.52	5190	5270	5080	6810	3670	5240	5130.80	0.39	0	106	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	490	-10.06	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
35	20241025	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-70	5	-1.34	4607710	886	10.23	5190	5270	5130	6810	3670	5240	5200.58	0.39	0	40	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	497	-10.20	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
36	20241025	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-70	5	-1.34	4530160	871	10.06	5190	5270	5130	6810	3670	5240	5201.10	0.39	0	40	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	497	-10.20	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
37	20241025	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-90	5	-1.72	4098390	787	9.09	5190	5270	5150	6810	3670	5240	5207.61	0.39	0	44	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	495	-10.16	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
38	20241025	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-70	5	-1.34	3613370	693	8.00	5190	5270	5150	6810	3670	5240	5214.10	0.39	0	44	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	497	-10.20	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
39	20241025	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-60	5	-1.15	2778390	532	6.14	5190	5270	5180	6810	3670	5240	5222.54	0.39	0	44	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	497	-10.22	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
40	20241025	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-10	5	-0.19	166510	32	0.37	5190	5240	5190	6810	3670	5240	5203.44	0.39	0	27	5470	5355	5165	5050	4860	5412	5107	10	1570	100	3560	10	1	9603800	502	-10.32	0.70	12	0.00	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	9920	-47.28	20240131	3990	31.08	20240805	9920	-47.28	20240131	3990	31.08	20240805	1.29	N	348030	100	9 억		37870	N	N	0	N	00	N
41	20241024	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	110	2	2.14	44236540	8637	92.81	4975	5280	4975	6660	3600	5130	5121.72	0.40	0	-130	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	503	-10.34	0.70	12	0.09	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	9920	-47.18	20240131	3990	31.33	20240805	9920	-47.18	20240131	3990	31.33	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
42	20241024	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	140	2	2.73	39865020	7802	83.84	4975	5280	4975	6660	3600	5130	5109.59	0.40	0	-94	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	506	-10.39	0.70	12	0.08	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
43	20241024	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	0	3	0.00	25236960	4974	53.45	4975	5240	4975	6660	3600	5130	5073.78	0.40	0	269	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	493	-10.12	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	9920	-48.29	20240131	3990	28.57	20240805	9920	-48.29	20240131	3990	28.57	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
44	20241024	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-60	5	-1.17	20484200	4053	43.55	4975	5230	4975	6660	3600	5130	5054.08	0.40	0	468	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	487	-10.00	0.67	12	0.04	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	9920	-48.89	20240131	3990	27.07	20240805	9920	-48.89	20240131	3990	27.07	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
45	20241024	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-90	5	-1.75	16302700	3242	34.84	4975	5190	4975	6660	3600	5130	5028.59	0.40	0	470	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	484	-9.94	0.67	12	0.03	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
46	20241024	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-80	5	-1.56	15373080	3058	32.86	4975	5190	4975	6660	3600	5130	5027.17	0.40	0	456	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	485	-9.96	0.67	12	0.03	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	9920	-49.09	20240131	3990	26.57	20240805	9920	-49.09	20240131	3990	26.57	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
47	20241024	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	60	2	1.17	13624770	2712	29.14	4975	5190	4975	6660	3600	5130	5023.88	0.40	0	470	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	498	-10.24	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
48	20241024	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-50	5	-0.97	5804310	1166	12.53	4975	5160	4975	6660	3600	5130	4977.97	0.40	0	-5	5390	5260	5190	5060	4990	5225	5025	10	1530	100	3480	10	1	9603800	488	-10.02	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	9920	-48.79	20240131	3990	27.32	20240805	9920	-48.79	20240131	3990	27.32	20240805	1.30	N	348030	100	9 억		38000	N	N	0	N	00	N
49	20241023	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-140	5	-2.66	48164830	9306	119.52	5230	5320	5120	6850	3690	5270	5175.67	0.40	0	-411	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	493	-10.12	0.68	12	0.10	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	9920	-48.29	20240131	3990	28.57	20240805	9920	-48.29	20240131	3990	28.57	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
50	20241023	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-110	5	-2.09	38437630	7412	95.20	5230	5320	5120	6850	3690	5270	5185.86	0.40	0	-383	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	496	-10.18	0.69	12	0.08	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
51	20241023	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-70	5	-1.33	36938060	7121	91.46	5230	5320	5120	6850	3690	5270	5187.20	0.40	0	-186	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	499	-10.26	0.69	12	0.07	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
52	20241023	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-90	5	-1.71	28083270	5402	69.38	5230	5320	5150	6850	3690	5270	5198.68	0.40	0	-310	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	497	-10.22	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
53	20241023	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	12332630	2352	30.21	5230	5320	5170	6850	3690	5270	5243.47	0.40	0	-603	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	507	-10.41	0.70	12	0.02	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
54	20241023	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	11260920	2149	27.60	5230	5320	5170	6850	3690	5270	5240.07	0.40	0	-564	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	507	-10.41	0.70	12	0.02	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
55	20241023	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	8893560	1695	21.77	5230	5320	5170	6850	3690	5270	5246.94	0.40	0	-542	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	509	-10.45	0.70	12	0.02	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
56	20241023	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	1919060	367	4.71	5230	5300	5200	6850	3690	5270	5229.05	0.40	0	-82	5410	5340	5230	5160	5050	5375	5195	10	1580	100	3580	10	1	9603800	503	-10.34	0.70	12	0.00	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	9920	-47.18	20240131	3990	31.33	20240805	9920	-47.18	20240131	3990	31.33	20240805	1.32	N	348030	100	9 억		38411	N	N	0	N	00	N
57	20241022	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-10	5	-0.19	40445730	7784	41.94	5160	5300	5120	6860	3700	5280	5195.98	0.41	0	-638	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	506	-10.39	0.70	12	0.08	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
58	20241022	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-110	5	-2.08	39323220	7571	40.79	5160	5300	5120	6860	3700	5280	5193.93	0.41	0	-503	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	497	-10.20	0.69	12	0.08	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
59	20241022	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-10	5	-0.19	33309400	6423	34.61	5160	5280	5120	6860	3700	5280	5185.96	0.41	0	-351	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	506	-10.39	0.70	12	0.07	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
60	20241022	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-90	5	-1.70	30222110	5836	31.44	5160	5280	5120	6860	3700	5280	5178.57	0.41	0	-351	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	498	-10.24	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
61	20241022	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-70	5	-1.33	24783010	4779	25.75	5160	5280	5120	6860	3700	5280	5185.82	0.41	0	-351	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	500	-10.28	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
62	20241022	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-10	5	-0.19	17619700	3388	18.25	5160	5280	5150	6860	3700	5280	5200.62	0.41	0	-352	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	506	-10.39	0.70	12	0.04	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
63	20241022	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-10	5	-0.19	8909620	1719	9.26	5160	5280	5160	6860	3700	5280	5183.03	0.41	0	-84	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	506	-10.39	0.70	12	0.02	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
64	20241022	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-80	5	-1.52	4604150	892	4.81	5160	5280	5160	6860	3700	5280	5161.60	0.41	0	273	5440	5360	5250	5170	5060	5400	5210	10	1580	100	3590	10	1	9603800	499	-10.26	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.33	N	348030	100	9 억		39050	N	N	0	N	00	N
65	20241021	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	97459460	18560	158.63	5210	5330	5140	6850	3690	5270	5251.03	0.41	0	-406	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	507	-10.41	0.70	12	0.19	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
66	20241021	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	93357200	17783	151.99	5210	5330	5140	6850	3690	5270	5249.80	0.41	0	-91	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	509	-10.45	0.70	12	0.19	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
67	20241021	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	65296440	12413	106.09	5210	5330	5140	6850	3690	5270	5260.33	0.41	0	100	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	506	-10.39	0.70	12	0.13	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
68	20241021	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	20	2	0.38	63375330	12046	102.96	5210	5330	5140	6850	3690	5270	5261.11	0.41	0	187	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	508	-10.43	0.70	12	0.13	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
69	20241021	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	39810080	7539	64.44	5210	5330	5210	6850	3690	5270	5280.55	0.41	0	338	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	507	-10.41	0.70	12	0.08	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
70	20241021	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	20	2	0.38	25589700	4839	41.36	5210	5330	5210	6850	3690	5270	5288.22	0.41	0	403	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	508	-10.43	0.70	12	0.05	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
71	20241021	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-10	5	-0.19	25447100	4812	41.13	5210	5330	5210	6850	3690	5270	5288.26	0.41	0	403	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	505	-10.37	0.70	12	0.05	-507.00	7524.00	9920	20240131	-46.98	3990	20240805	31.83	9920	-46.98	20240131	3990	31.83	20240805	9920	-46.98	20240131	3990	31.83	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
72	20241021	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-10	5	-0.19	1480600	284	2.43	5210	5270	5210	6850	3690	5270	5213.38	0.41	0	214	5430	5350	5210	5130	4990	5380	5160	10	1580	100	3580	10	1	9603800	505	-10.37	0.70	12	0.00	-507.00	7524.00	9920	20240131	-46.98	3990	20240805	31.83	9920	-46.98	20240131	3990	31.83	20240805	9920	-46.98	20240131	3990	31.83	20240805	1.35	N	348030	100	9 억		39443	N	N	0	N	00	N
73	20241018	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-20	5	-0.38	60559530	11700	68.56	5270	5290	5070	6870	3710	5290	5175.61	0.44	0	-2409	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	506	-10.39	0.70	12	0.12	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
74	20241018	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-10	5	-0.19	55133780	10658	62.45	5270	5290	5070	6870	3710	5290	5172.99	0.44	0	-2403	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	507	-10.41	0.70	12	0.11	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
75	20241018	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-170	5	-3.21	37523520	7291	42.72	5270	5270	5070	6870	3710	5290	5146.55	0.44	0	-1896	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	492	-10.10	0.68	12	0.08	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	9920	-48.39	20240131	3990	28.32	20240805	9920	-48.39	20240131	3990	28.32	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
76	20241018	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-200	5	-3.78	28992930	5632	33.00	5270	5270	5090	6870	3710	5290	5147.89	0.44	0	-894	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	489	-10.04	0.68	12	0.06	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
77	20241018	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-170	5	-3.21	22916720	4441	26.02	5270	5270	5100	6870	3710	5290	5160.26	0.44	0	-464	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	492	-10.10	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	9920	-48.39	20240131	3990	28.32	20240805	9920	-48.39	20240131	3990	28.32	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
78	20241018	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-120	5	-2.27	19117570	3699	21.67	5270	5270	5120	6870	3710	5290	5168.31	0.44	0	-349	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	497	-10.20	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
79	20241018	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-80	5	-1.51	13178390	2543	14.90	5270	5270	5130	6870	3710	5290	5182.22	0.44	0	-300	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	500	-10.28	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
80	20241018	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-60	5	-1.13	926470	177	1.04	5270	5270	5230	6870	3710	5290	5234.29	0.44	0	120	5456	5372	5216	5132	4976	5415	5175	10	1580	100	3590	10	1	9603800	502	-10.32	0.70	12	0.00	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	9920	-47.28	20240131	3990	31.08	20240805	9920	-47.28	20240131	3990	31.08	20240805	1.36	N	348030	100	9 억		41833	N	N	0	N	00	N
81	20241017	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	70	2	1.34	88514780	17006	239.62	5190	5300	5060	6780	3660	5220	5204.89	0.44	0	-428	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	508	-10.43	0.70	12	0.18	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
82	20241017	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	70	2	1.34	69159620	13346	188.05	5190	5300	5060	6780	3660	5220	5182.05	0.44	0	-396	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	508	-10.43	0.70	12	0.14	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
83	20241017	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	47750100	9276	130.70	5190	5220	5060	6780	3660	5220	5147.70	0.44	0	80	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	500	-10.28	0.69	12	0.10	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
84	20241017	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-30	5	-0.57	39808230	7751	109.22	5190	5220	5060	6780	3660	5220	5135.88	0.44	0	80	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	498	-10.24	0.69	12	0.08	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
85	20241017	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-80	5	-1.53	25520150	4966	69.97	5190	5220	5100	6780	3660	5220	5138.98	0.44	0	579	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	494	-10.14	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	9920	-48.19	20240131	3990	28.82	20240805	9920	-48.19	20240131	3990	28.82	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
86	20241017	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-70	5	-1.34	13228930	2564	36.13	5190	5220	5130	6780	3660	5220	5159.49	0.44	0	628	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	495	-10.16	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
87	20241017	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-30	5	-0.57	9976680	1936	27.28	5190	5220	5130	6780	3660	5220	5153.24	0.44	0	627	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	498	-10.24	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
88	20241017	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-60	5	-1.15	1653300	319	4.49	5190	5220	5150	6780	3660	5220	5182.76	0.44	0	93	5460	5340	5220	5100	4980	5280	5040	10	1560	100	3540	10	1	9603800	496	-10.18	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.35	N	348030	100	9 억		42262	N	N	0	N	00	N
89	20241016	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	0	3	0.00	36914170	7097	60.64	5250	5340	5100	6780	3660	5220	5201.37	0.44	0	-418	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	501	-10.30	0.69	12	0.07	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
90	20241016	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	31725780	6098	52.11	5250	5340	5100	6780	3660	5220	5202.65	0.44	0	-19	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	500	-10.28	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
91	20241016	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	20	2	0.38	28313440	5437	46.46	5250	5340	5100	6780	3660	5220	5207.55	0.44	0	369	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	503	-10.34	0.70	12	0.06	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	9920	-47.18	20240131	3990	31.33	20240805	9920	-47.18	20240131	3990	31.33	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
92	20241016	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-70	5	-1.34	24928870	4784	40.88	5250	5340	5100	6780	3660	5220	5210.88	0.44	0	390	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	495	-10.16	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
93	20241016	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	23191240	4449	38.02	5250	5340	5100	6780	3660	5220	5212.69	0.44	0	476	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	500	-10.28	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
94	20241016	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	15834760	3037	25.95	5250	5340	5150	6780	3660	5220	5213.95	0.44	0	716	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	500	-10.28	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
95	20241016	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-50	5	-0.96	12354190	2372	20.27	5250	5340	5150	6780	3660	5220	5208.34	0.44	0	753	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	497	-10.20	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
96	20241016	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-70	5	-1.34	1401380	270	2.31	5250	5250	5150	6780	3660	5220	5190.30	0.44	0	125	5473	5346	5173	5046	4873	5410	5110	10	1560	100	3540	10	1	9603800	495	-10.16	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.34	N	348030	100	9 억		42681	N	N	0	N	00	N
97	20241015	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	130	2	2.55	60315000	11703	125.34	5030	5300	5000	6610	3570	5090	5153.74	0.46	0	-1524	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	501	-10.30	0.69	12	0.12	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
98	20241015	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	0	3	0.00	50220640	9755	104.48	5030	5300	5000	6610	3570	5090	5148.19	0.46	0	-543	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	489	-10.04	0.68	12	0.10	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
99	20241015	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	20	2	0.39	40801210	7890	84.50	5030	5300	5000	6610	3570	5090	5171.26	0.46	0	-532	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	491	-10.08	0.68	12	0.08	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	9920	-48.49	20240131	3990	28.07	20240805	9920	-48.49	20240131	3990	28.07	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
100	20241015	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	50	2	0.98	34815210	6721	71.98	5030	5300	5000	6610	3570	5090	5180.06	0.46	0	-936	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	494	-10.14	0.68	12	0.07	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	9920	-48.19	20240131	3990	28.82	20240805	9920	-48.19	20240131	3990	28.82	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
101	20241015	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	70	2	1.38	30505380	5888	63.06	5030	5300	5000	6610	3570	5090	5180.94	0.46	0	-1035	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	496	-10.18	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
102	20241015	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	180	2	3.54	26834630	5184	55.52	5030	5300	5000	6610	3570	5090	5176.43	0.46	0	-1497	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	506	-10.39	0.70	12	0.05	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
103	20241015	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	4298740	856	9.17	5030	5090	5000	6610	3570	5090	5021.89	0.46	0	-15	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	487	-10.00	0.67	12	0.01	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	9920	-48.89	20240131	3990	27.07	20240805	9920	-48.89	20240131	3990	27.07	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
104	20241015	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-50	5	-0.98	1282860	255	2.73	5030	5090	5030	6610	3570	5090	5030.82	0.46	0	-39	5193	5141	5058	5006	4923	5167	5032	10	1520	100	3460	10	1	9603800	484	-9.94	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.34	N	348030	100	9 억		44179	N	N	0	N	00	N
105	20241014	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	32090460	6361	70.28	5060	5110	4975	6630	3570	5100	5044.88	0.46	0	22	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	489	-10.04	0.68	12	0.07	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
106	20241014	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	32014330	6346	70.11	5060	5110	4975	6630	3570	5100	5044.80	0.46	0	33	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	490	-10.06	0.68	12	0.07	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
107	20241014	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-50	5	-0.98	23868540	4731	52.27	5060	5110	4975	6630	3570	5100	5045.14	0.46	0	36	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	485	-9.96	0.67	12	0.05	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	9920	-49.09	20240131	3990	26.57	20240805	9920	-49.09	20240131	3990	26.57	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
108	20241014	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	21588450	4280	47.29	5060	5110	4975	6630	3570	5100	5044.03	0.46	0	36	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	489	-10.04	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
109	20241014	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-30	5	-0.59	19894920	3944	43.58	5060	5110	4975	6630	3570	5100	5044.35	0.46	0	37	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	487	-10.00	0.67	12	0.04	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	9920	-48.89	20240131	3990	27.07	20240805	9920	-48.89	20240131	3990	27.07	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
110	20241014	111135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	19357350	3838	42.40	5060	5110	4975	6630	3570	5100	5043.60	0.46	0	142	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	490	-10.06	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
111	20241014	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	18060620	3583	39.59	5060	5110	4975	6630	3570	5100	5040.64	0.46	0	190	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	490	-10.06	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
112	20241014	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-50	5	-0.98	146730	29	0.32	5060	5060	5050	6630	3570	5100	5059.66	0.46	0	-3	5226	5162	5056	4992	4886	5110	4940	10	1530	100	3460	10	1	9603800	485	-9.96	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	9920	-49.09	20240131	3990	26.57	20240805	9920	-49.09	20240131	3990	26.57	20240805	1.34	N	348030	100	9 억		44136	N	N	0	N	00	N
113	20241011	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	45287765	9040	97.79	5120	5120	4950	6630	3570	5100	5009.68	0.48	0	-1702	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	10	1	9603800	490	-10.06	0.68	12	0.09	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
114	20241011	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-135	5	-2.65	38859760	7774	84.10	5120	5120	4950	6630	3570	5100	4998.68	0.48	0	-1439	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	5	1	9603800	477	-9.79	0.66	12	0.08	-507.00	7524.00	9920	20240131	-49.95	3990	20240805	24.44	9920	-49.95	20240131	3990	24.44	20240805	9920	-49.95	20240131	3990	24.44	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
115	20241011	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-110	5	-2.16	30804425	6159	66.63	5120	5120	4950	6630	3570	5100	5001.53	0.48	0	-562	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	5	1	9603800	479	-9.84	0.66	12	0.06	-507.00	7524.00	9920	20240131	-49.70	3990	20240805	25.06	9920	-49.70	20240131	3990	25.06	20240805	9920	-49.70	20240131	3990	25.06	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
116	20241011	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-60	5	-1.18	29335425	5866	63.46	5120	5120	4950	6630	3570	5100	5000.92	0.48	0	-420	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	10	1	9603800	484	-9.94	0.67	12	0.06	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
117	20241011	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-50	5	-0.98	23158480	4640	50.19	5120	5120	4950	6630	3570	5100	4991.05	0.48	0	345	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	10	1	9603800	485	-9.96	0.67	12	0.05	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	9920	-49.09	20240131	3990	26.57	20240805	9920	-49.09	20240131	3990	26.57	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
118	20241011	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-60	5	-1.18	23148380	4638	50.17	5120	5120	4950	6630	3570	5100	4991.03	0.48	0	344	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	10	1	9603800	484	-9.94	0.67	12	0.05	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
119	20241011	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-80	5	-1.57	18162950	3643	39.41	5120	5120	4950	6630	3570	5100	4985.71	0.48	0	629	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	10	1	9603800	482	-9.90	0.67	12	0.04	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	9920	-49.40	20240131	3990	25.81	20240805	9920	-49.40	20240131	3990	25.81	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
120	20241011	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	10	2	0.20	455315	91	0.98	5120	5120	4975	6630	3570	5100	5003.46	0.48	0	-1	5273	5186	5093	5006	4913	5230	5050	10	1530	100	3460	10	1	9603800	491	-10.08	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	9920	-48.49	20240131	3990	28.07	20240805	9920	-48.49	20240131	3990	28.07	20240805	1.35	N	348030	100	9 억		45839	N	N	0	N	00	N
121	20241010	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	80	2	1.59	46902740	9243	96.29	5020	5180	5000	6520	3520	5020	5074.38	0.47	0	263	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	490	-10.06	0.68	12	0.10	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
122	20241010	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	80	2	1.59	43389340	8554	89.11	5020	5180	5000	6520	3520	5020	5072.40	0.47	0	850	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	490	-10.06	0.68	12	0.09	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
123	20241010	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	70	2	1.39	39310100	7747	80.71	5020	5180	5020	6520	3520	5020	5074.24	0.47	0	839	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	489	-10.04	0.68	12	0.08	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
124	20241010	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	70	2	1.39	26202930	5151	53.66	5020	5180	5020	6520	3520	5020	5086.96	0.47	0	488	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	489	-10.04	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
125	20241010	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	80	2	1.59	22799390	4475	46.62	5020	5180	5020	6520	3520	5020	5094.84	0.47	0	143	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	490	-10.06	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
126	20241010	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	10	2	0.20	6815370	1348	14.04	5020	5160	5020	6520	3520	5020	5055.91	0.47	0	163	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	9920	-49.29	20240131	3990	26.07	20240805	9920	-49.29	20240131	3990	26.07	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
127	20241010	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	80	2	1.59	1909090	376	3.92	5020	5160	5020	6520	3520	5020	5077.37	0.47	0	-74	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	490	-10.06	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
128	20241010	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	140	2	2.79	450430	89	0.93	5020	5160	5020	6520	3520	5020	5061.01	0.47	0	1	5326	5172	5096	4942	4866	5135	4905	10	1500	100	3410	10	1	9603800	496	-10.18	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.36	N	348030	100	9 억		45520	N	N	0	N	00	N
129	20241008	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-200	5	-3.83	48791070	9588	68.05	5250	5250	5020	6780	3660	5220	5088.76	0.48	0	-835	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	482	-9.90	0.67	12	0.10	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	9920	-49.40	20240131	3990	25.81	20240805	9920	-49.40	20240131	3990	25.81	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
130	20241008	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-150	5	-2.87	44189650	8673	61.55	5250	5250	5020	6780	3660	5220	5095.08	0.48	0	-516	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	487	-10.00	0.67	12	0.09	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	9920	-48.89	20240131	3990	27.07	20240805	9920	-48.89	20240131	3990	27.07	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
131	20241008	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-120	5	-2.30	31130800	6089	43.22	5250	5250	5040	6780	3660	5220	5112.63	0.48	0	-659	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	490	-10.06	0.68	12	0.06	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
132	20241008	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-120	5	-2.30	30444050	5954	42.26	5250	5250	5040	6780	3660	5220	5113.21	0.48	0	-659	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	490	-10.06	0.68	12	0.06	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	9920	-48.59	20240131	3990	27.82	20240805	9920	-48.59	20240131	3990	27.82	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
133	20241008	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-90	5	-1.72	20467410	3989	28.31	5250	5250	5060	6780	3660	5220	5130.96	0.48	0	-307	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	493	-10.12	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	9920	-48.29	20240131	3990	28.57	20240805	9920	-48.29	20240131	3990	28.57	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
134	20241008	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-70	5	-1.34	11857080	2298	16.31	5250	5250	5120	6780	3660	5220	5159.74	0.48	0	-321	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	495	-10.16	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
135	20241008	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-80	5	-1.53	7202180	1393	9.89	5250	5250	5140	6780	3660	5220	5170.27	0.48	0	-139	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	494	-10.14	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	9920	-48.19	20240131	3990	28.82	20240805	9920	-48.19	20240131	3990	28.82	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
136	20241008	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	1893060	363	2.58	5250	5250	5140	6780	3660	5220	5215.04	0.48	0	62	5380	5300	5220	5140	5060	5340	5180	10	1560	100	3540	10	1	9603800	500	-10.28	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.45	N	348030	100	9 억		46344	N	N	0	N	00	N
137	20241007	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	20	2	0.38	73556170	14089	34.07	5200	5300	5140	6760	3640	5200	5220.97	0.48	0	-166	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	501	-10.30	0.69	12	0.15	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
138	20241007	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	60	2	1.15	72338870	13856	33.51	5200	5300	5140	6760	3640	5200	5220.91	0.48	0	-147	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	505	-10.37	0.70	12	0.14	-507.00	7524.00	9920	20240131	-46.98	3990	20240805	31.83	9920	-46.98	20240131	3990	31.83	20240805	9920	-46.98	20240131	3990	31.83	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
139	20241007	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	57413940	10994	26.59	5200	5300	5140	6760	3640	5200	5222.50	0.48	0	412	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	495	-10.16	0.68	12	0.11	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
140	20241007	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-30	5	-0.58	53224290	10182	24.62	5200	5300	5140	6760	3640	5200	5227.57	0.48	0	477	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	497	-10.20	0.69	12	0.11	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
141	20241007	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-30	5	-0.58	52616370	10065	24.34	5200	5300	5140	6760	3640	5200	5227.94	0.48	0	578	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	497	-10.20	0.69	12	0.10	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
142	20241007	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	60	2	1.15	43005820	8209	19.85	5200	5300	5140	6760	3640	5200	5239.35	0.48	0	-223	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	505	-10.37	0.70	12	0.09	-507.00	7524.00	9920	20240131	-46.98	3990	20240805	31.83	9920	-46.98	20240131	3990	31.83	20240805	9920	-46.98	20240131	3990	31.83	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
143	20241007	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	100	2	1.92	31897320	6089	14.72	5200	5300	5140	6760	3640	5200	5239.16	0.48	0	-213	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	509	-10.45	0.70	12	0.06	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
144	20241007	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	8596780	1658	4.01	5200	5200	5140	6760	3640	5200	5184.06	0.48	0	-53	5443	5321	5098	4976	4753	5382	5037	10	1560	100	3530	10	1	9603800	499	-10.26	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.46	N	348030	100	9 억		46510	N	N	0	N	00	N
145	20241004	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	170	2	3.38	208700265	41072	13.78	5030	5220	4875	6530	3530	5030	5080.95	0.45	0	3676	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	10	1	9603800	499	-10.26	0.69	12	0.43	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
146	20241004	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	160	2	3.18	196908045	38800	13.02	5030	5220	4875	6530	3530	5030	5074.95	0.45	0	4137	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	10	1	9603800	498	-10.24	0.69	12	0.40	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
147	20241004	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	80	2	1.59	173434395	34245	11.49	5030	5210	4875	6530	3530	5030	5064.52	0.45	0	3982	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	10	1	9603800	491	-10.08	0.68	12	0.36	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	9920	-48.49	20240131	3990	28.07	20240805	9920	-48.49	20240131	3990	28.07	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
148	20241004	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	140	2	2.78	148050905	29346	9.84	5030	5190	4875	6530	3530	5030	5045.01	0.45	0	3858	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	10	1	9603800	497	-10.20	0.69	12	0.31	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
149	20241004	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	80	2	1.59	111872225	22311	7.48	5030	5180	4875	6530	3530	5030	5014.22	0.45	0	4018	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	10	1	9603800	491	-10.08	0.68	12	0.23	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	9920	-48.49	20240131	3990	28.07	20240805	9920	-48.49	20240131	3990	28.07	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
150	20241004	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-10	5	-0.20	80892515	16195	5.43	5030	5070	4875	6530	3530	5030	4994.91	0.45	0	3205	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	10	1	9603800	482	-9.90	0.67	12	0.17	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	9920	-49.40	20240131	3990	25.81	20240805	9920	-49.40	20240131	3990	25.81	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
151	20241004	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-55	5	-1.09	24955825	5054	1.70	5030	5030	4875	6530	3530	5030	4937.84	0.45	0	-69	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	5	1	9603800	478	-9.81	0.66	12	0.05	-507.00	7524.00	9920	20240131	-49.85	3990	20240805	24.69	9920	-49.85	20240131	3990	24.69	20240805	9920	-49.85	20240131	3990	24.69	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
152	20241004	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-100	5	-1.99	4411195	887	0.30	5030	5030	4910	6530	3530	5030	4973.16	0.45	0	178	5870	5450	5080	4660	4290	5660	4870	10	1500	100	3420	5	1	9603800	473	-9.72	0.66	12	0.01	-507.00	7524.00	9920	20240131	-50.30	3990	20240805	23.56	9920	-50.30	20240131	3990	23.56	20240805	9920	-50.30	20240131	3990	23.56	20240805	1.46	N	348030	100	9 억		42835	N	N	0	N	00	N
153	20241002	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	170	2	3.50	1533857890	298079	6632.82	4860	5500	4710	6310	3405	4860	5145.81	0.61	0	-15780	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	10	1	9603800	483	-9.92	0.67	12	3.10	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	9920	-49.29	20240131	3990	26.07	20240805	9920	-49.29	20240131	3990	26.07	20240805	1.47	N	348030	100	9 억		58379	N	N	0	N	00	N
154	20241002	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	75	2	1.54	1506854675	292686	6512.82	4860	5500	4710	6310	3405	4860	5148.37	0.61	0	-15913	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	5	1	9603800	474	-9.73	0.66	12	3.05	-507.00	7524.00	9920	20240131	-50.25	3990	20240805	23.68	9920	-50.25	20240131	3990	23.68	20240805	9920	-50.25	20240131	3990	23.68	20240805	1.47	N	348030	100	9 억		58379	N	N	0	N	00	N
155	20241002	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	150	2	3.09	1458420980	282920	6295.51	4860	5500	4710	6310	3405	4860	5154.89	0.61	0	-17952	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	10	1	9603800	481	-9.88	0.67	12	2.95	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	9920	-49.50	20240131	3990	25.56	20240805	9920	-49.50	20240131	3990	25.56	20240805	1.47	N	348030	100	9 억		58379	N	N	0	N	00	N
156	20241002	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	140	2	2.88	1439732430	279166	6211.97	4860	5500	4710	6310	3405	4860	5157.26	0.61	0	-18617	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	10	1	9603800	480	-9.86	0.66	12	2.91	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.47	N	348030	100	9 억		58379	N	N	0	N	00	N
157	20241002	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	65	2	1.34	1351236865	261669	5822.63	4860	5500	4710	6310	3405	4860	5163.92	0.61	0	-17407	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	5	1	9603800	473	-9.71	0.65	12	2.72	-507.00	7524.00	9920	20240131	-50.35	3990	20240805	23.43	9920	-50.35	20240131	3990	23.43	20240805	9920	-50.35	20240131	3990	23.43	20240805	1.47	N	348030	100	9 억		58379	N	N	0	N	00	N
158	20241002	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-35	5	-0.72	1234848975	237887	5293.44	4860	5500	4710	6310	3405	4860	5190.91	0.61	0	-15102	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	5	1	9603800	463	-9.52	0.64	12	2.48	-507.00	7524.00	9920	20240131	-51.36	3990	20240805	20.93	9920	-51.36	20240131	3990	20.93	20240805	9920	-51.36	20240131	3990	20.93	20240805	1.47	N	348030	100	9 억		58379	Y	N	0	N	00	N
159	20241002	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	130	2	2.67	32406085	6703	149.15	4860	5000	4710	6310	3405	4860	4834.56	0.61	0	-1302	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	5	1	9603800	479	-9.84	0.66	12	0.07	-507.00	7524.00	9920	20240131	-49.70	3990	20240805	25.06	9920	-49.70	20240131	3990	25.06	20240805	9920	-49.70	20240131	3990	25.06	20240805	1.47	N	348030	100	9 억		58379	N	N	0	N	00	N
160	20241002	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-45	5	-0.93	1188340	247	5.50	4860	4885	4780	6310	3405	4860	4811.09	0.61	0	-223	5193	5026	4943	4776	4693	4985	4735	10	1450	100	3300	5	1	9603800	462	-9.50	0.64	12	0.00	-507.00	7524.00	9920	20240131	-51.46	3990	20240805	20.68	9920	-51.46	20240131	3990	20.68	20240805	9920	-51.46	20240131	3990	20.68	20240805	1.47	N	348030	100	9 억		58379	N	N	0	N	00	N