KissMeData/101730/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	160833	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10020	-180	5	-1.76	776727200	76641	53.50	10280	10330	9990	13260	7140	10200	10135.62	0.73	0	316	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3336	52.19	3.70	12	0.23	192.00	2711.00	18140	20231213	-44.76	6610	20240805	51.59	15900	-36.98	20240111	6610	51.59	20240805	18140	-44.76	20231213	6610	51.59	20240805	2.36	N	101730	500	166 억		244158	N	N	381	N	00	N
3	20241031	150845	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10070	-130	5	-1.27	722542390	71229	49.72	10280	10330	10000	13260	7140	10200	10143.94	0.73	0	343	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3353	52.45	3.71	12	0.21	192.00	2711.00	18140	20231213	-44.49	6610	20240805	52.34	15900	-36.67	20240111	6610	52.34	20240805	18140	-44.49	20231213	6610	52.34	20240805	2.36	N	101730	500	166 억		244158	N	N	379	N	00	N
4	20241031	140844	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10150	-50	5	-0.49	543711080	53451	37.31	10280	10330	10010	13260	7140	10200	10172.14	0.73	0	-1079	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3379	52.86	3.74	12	0.16	192.00	2711.00	18140	20231213	-44.05	6610	20240805	53.56	15900	-36.16	20240111	6610	53.56	20240805	18140	-44.05	20231213	6610	53.56	20240805	2.36	N	101730	500	166 억		244158	N	N	379	N	00	N
5	20241031	130843	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10250	50	2	0.49	476041560	46806	32.67	10280	10330	10010	13260	7140	10200	10170.52	0.73	0	481	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3413	53.39	3.78	12	0.14	192.00	2711.00	18140	20231213	-43.50	6610	20240805	55.07	15900	-35.53	20240111	6610	55.07	20240805	18140	-43.50	20231213	6610	55.07	20240805	2.36	N	101730	500	166 억		244158	N	N	379	N	00	N
6	20241031	120843	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10320	120	2	1.18	376977170	37153	25.93	10280	10330	10010	13260	7140	10200	10146.61	0.73	0	3044	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3436	53.75	3.81	12	0.11	192.00	2711.00	18140	20231213	-43.11	6610	20240805	56.13	15900	-35.09	20240111	6610	56.13	20240805	18140	-43.11	20231213	6610	56.13	20240805	2.36	N	101730	500	166 억		244158	N	N	379	N	00	N
7	20241031	110843	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10220	20	2	0.20	278417520	27527	19.22	10280	10280	10010	13260	7140	10200	10114.34	0.73	0	1849	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3403	53.23	3.77	12	0.08	192.00	2711.00	18140	20231213	-43.66	6610	20240805	54.61	15900	-35.72	20240111	6610	54.61	20240805	18140	-43.66	20231213	6610	54.61	20240805	2.36	N	101730	500	166 억		244158	N	N	379	N	00	N
8	20241031	100843	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10180	-20	5	-0.20	190722460	18897	13.19	10280	10280	10010	13260	7140	10200	10092.74	0.73	0	-454	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3389	53.02	3.76	12	0.06	192.00	2711.00	18140	20231213	-43.88	6610	20240805	54.01	15900	-35.97	20240111	6610	54.01	20240805	18140	-43.88	20231213	6610	54.01	20240805	2.36	N	101730	500	166 억		244158	N	N	379	N	00	N
9	20241031	090840	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10060	-140	5	-1.37	44476380	4396	3.07	10280	10280	10050	13260	7140	10200	10117.47	0.73	0	-1821	10780	10490	10280	9990	9780	10385	9885	166	3060	500	7140	10	1	33295292	3350	52.40	3.71	12	0.01	192.00	2711.00	18140	20231213	-44.54	6610	20240805	52.19	15900	-36.73	20240111	6610	52.19	20240805	18140	-44.54	20231213	6610	52.19	20240805	2.36	N	101730	500	166 억		244158	N	N	379	N	00	N
10	20241030	160839	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10200	-140	5	-1.35	1447591250	139470	34.50	10400	10570	10070	13440	7240	10340	10379.60	0.69	0	13619	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3396	53.12	3.76	12	0.42	192.00	2711.00	18140	20231213	-43.77	6610	20240805	54.31	15900	-35.85	20240111	6610	54.31	20240805	18140	-43.77	20231213	6610	54.31	20240805	2.37	N	101730	500	166 억		229381	N	N	379	N	00	N
11	20241030	150859	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10230	-110	5	-1.06	1408674650	135660	33.56	10400	10570	10070	13440	7240	10340	10383.88	0.69	0	14357	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3406	53.28	3.77	12	0.41	192.00	2711.00	18140	20231213	-43.61	6610	20240805	54.77	15900	-35.66	20240111	6610	54.77	20240805	18140	-43.61	20231213	6610	54.77	20240805	2.37	N	101730	500	166 억		229381	N	N	75	N	00	N
12	20241030	140841	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10260	-80	5	-0.77	1157892570	111090	27.48	10400	10570	10230	13440	7240	10340	10423.05	0.69	0	8346	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3416	53.44	3.78	12	0.33	192.00	2711.00	18140	20231213	-43.44	6610	20240805	55.22	15900	-35.47	20240111	6610	55.22	20240805	18140	-43.44	20231213	6610	55.22	20240805	2.37	N	101730	500	166 억		229381	N	N	75	N	00	N
13	20241030	130845	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10300	-40	5	-0.39	1088734020	104371	25.82	10400	10570	10260	13440	7240	10340	10431.43	0.69	0	8303	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3429	53.65	3.80	12	0.31	192.00	2711.00	18140	20231213	-43.22	6610	20240805	55.82	15900	-35.22	20240111	6610	55.82	20240805	18140	-43.22	20231213	6610	55.82	20240805	2.37	N	101730	500	166 억		229381	N	N	75	N	00	N
14	20241030	120858	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10390	50	2	0.48	962402920	92133	22.79	10400	10570	10350	13440	7240	10340	10445.86	0.69	0	4491	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3459	54.11	3.83	12	0.28	192.00	2711.00	18140	20231213	-42.72	6610	20240805	57.19	15900	-34.65	20240111	6610	57.19	20240805	18140	-42.72	20231213	6610	57.19	20240805	2.37	N	101730	500	166 억		229381	N	N	75	N	00	N
15	20241030	110843	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10440	100	2	0.97	854571960	81778	20.23	10400	10570	10350	13440	7240	10340	10449.97	0.69	0	3015	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3476	54.38	3.85	12	0.25	192.00	2711.00	18140	20231213	-42.45	6610	20240805	57.94	15900	-34.34	20240111	6610	57.94	20240805	18140	-42.45	20231213	6610	57.94	20240805	2.37	N	101730	500	166 억		229381	N	N	75	N	00	N
16	20241030	100840	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10490	150	2	1.45	730068980	69856	17.28	10400	10570	10350	13440	7240	10340	10451.14	0.69	0	1971	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3493	54.64	3.87	12	0.21	192.00	2711.00	18140	20231213	-42.17	6610	20240805	58.70	15900	-34.03	20240111	6610	58.70	20240805	18140	-42.17	20231213	6610	58.70	20240805	2.37	N	101730	500	166 억		229381	N	N	75	N	00	N
17	20241030	090845	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10450	110	2	1.06	196169130	18826	4.66	10400	10570	10350	13440	7240	10340	10420.35	0.69	0	-3092	11386	10862	10236	9712	9086	11125	9975	166	3100	500	7230	10	1	33295292	3479	54.43	3.85	12	0.06	192.00	2711.00	18140	20231213	-42.39	6610	20240805	58.09	15900	-34.28	20240111	6610	58.09	20240805	18140	-42.39	20231213	6610	58.09	20240805	2.37	N	101730	500	166 억		229381	N	N	75	N	00	N
18	20241029	160813	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10340	660	2	6.82	4132739010	401962	1048.91	9830	10760	9610	12580	6780	9680	10281.28	0.66	0	10553	9920	9800	9690	9570	9460	9860	9630	166	2900	500	6770	10	1	33295292	3443	53.85	3.81	12	1.21	192.00	2711.00	18140	20231213	-43.00	6610	20240805	56.43	15900	-34.97	20240111	6610	56.43	20240805	18140	-43.00	20231213	6610	56.43	20240805	2.40	N	101730	500	166 억		219801	N	N	75	N	00	N
19	20241029	150826	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10360	680	2	7.02	3964859100	385645	1006.33	9830	10760	9610	12580	6780	9680	10281.11	0.66	0	8153	9920	9800	9690	9570	9460	9860	9630	166	2900	500	6770	10	1	33295292	3449	53.96	3.82	12	1.16	192.00	2711.00	18140	20231213	-42.89	6610	20240805	56.73	15900	-34.84	20240111	6610	56.73	20240805	18140	-42.89	20231213	6610	56.73	20240805	2.40	N	101730	500	166 억		219801	N	N	154	N	00	N
20	20241029	140731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10320	640	2	6.61	2879346240	281339	734.14	9830	10760	9610	12580	6780	9680	10234.44	0.66	0	-1155	9920	9800	9690	9570	9460	9860	9630	166	2900	500	6770	10	1	33295292	3436	53.75	3.81	12	0.84	192.00	2711.00	18140	20231213	-43.11	6610	20240805	56.13	15900	-35.09	20240111	6610	56.13	20240805	18140	-43.11	20231213	6610	56.13	20240805	2.40	N	101730	500	166 억		219801	N	N	154	N	00	N
21	20241029	130820	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10080	400	2	4.13	1704905630	168674	440.15	9830	10300	9610	12580	6780	9680	10107.70	0.66	0	10436	9920	9800	9690	9570	9460	9860	9630	166	2900	500	6770	10	1	33295292	3356	52.50	3.72	12	0.51	192.00	2711.00	18140	20231213	-44.43	6610	20240805	52.50	15900	-36.60	20240111	6610	52.50	20240805	18140	-44.43	20231213	6610	52.50	20240805	2.40	N	101730	500	166 억		219801	N	N	154	N	00	N
22	20241029	120822	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10160	480	2	4.96	1526218180	150966	393.94	9830	10300	9610	12580	6780	9680	10109.68	0.66	0	5727	9920	9800	9690	9570	9460	9860	9630	166	2900	500	6770	10	1	33295292	3383	52.92	3.75	12	0.45	192.00	2711.00	18140	20231213	-43.99	6610	20240805	53.71	15900	-36.10	20240111	6610	53.71	20240805	18140	-43.99	20231213	6610	53.71	20240805	2.40	N	101730	500	166 억		219801	N	N	154	N	00	N
23	20241029	110836	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10130	450	2	4.65	1084379770	107669	280.96	9830	10280	9610	12580	6780	9680	10071.42	0.66	0	6	9920	9800	9690	9570	9460	9860	9630	166	2900	500	6770	10	1	33295292	3373	52.76	3.74	12	0.32	192.00	2711.00	18140	20231213	-44.16	6610	20240805	53.25	15900	-36.29	20240111	6610	53.25	20240805	18140	-44.16	20231213	6610	53.25	20240805	2.40	N	101730	500	166 억		219801	N	N	154	N	00	N
24	20241029	100818	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10120	440	2	4.55	729736270	72736	189.80	9830	10280	9610	12580	6780	9680	10032.67	0.66	0	2265	9920	9800	9690	9570	9460	9860	9630	166	2900	500	6770	10	1	33295292	3369	52.71	3.73	12	0.22	192.00	2711.00	18140	20231213	-44.21	6610	20240805	53.10	15900	-36.35	20240111	6610	53.10	20240805	18140	-44.21	20231213	6610	53.10	20240805	2.40	N	101730	500	166 억		219801	N	N	154	N	00	N
25	20241028	160811	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9680	100	2	1.04	360957840	37147	65.99	9580	9810	9580	12450	6710	9580	9717.01	0.63	0	8435	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3223	50.42	3.57	12	0.11	192.00	2711.00	18140	20231213	-46.64	6610	20240805	46.44	15900	-39.12	20240111	6610	46.44	20240805	18140	-46.64	20231213	6610	46.44	20240805	2.40	N	101730	500	166 억		210044	N	N	154	N	00	N
26	20241028	150816	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9720	140	2	1.46	308663420	31759	56.42	9580	9810	9580	12450	6710	9580	9718.93	0.63	0	6959	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3236	50.62	3.59	12	0.10	192.00	2711.00	18140	20231213	-46.42	6610	20240805	47.05	15900	-38.87	20240111	6610	47.05	20240805	18140	-46.42	20231213	6610	47.05	20240805	2.40	N	101730	500	166 억		210044	N	N	18	N	00	N
27	20241028	140818	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9810	230	2	2.40	279681650	28792	51.15	9580	9810	9580	12450	6710	9580	9713.87	0.63	0	7982	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3266	51.09	3.62	12	0.09	192.00	2711.00	18140	20231213	-45.92	6610	20240805	48.41	15900	-38.30	20240111	6610	48.41	20240805	18140	-45.92	20231213	6610	48.41	20240805	2.40	N	101730	500	166 억		210044	N	N	18	N	00	N
28	20241028	130815	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9790	210	2	2.19	222291200	22928	40.73	9580	9800	9580	12450	6710	9580	9695.18	0.63	0	5729	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3260	50.99	3.61	12	0.07	192.00	2711.00	18140	20231213	-46.03	6610	20240805	48.11	15900	-38.43	20240111	6610	48.11	20240805	18140	-46.03	20231213	6610	48.11	20240805	2.40	N	101730	500	166 억		210044	N	N	18	N	00	N
29	20241028	120815	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9700	120	2	1.25	181222050	18711	33.24	9580	9800	9580	12450	6710	9580	9685.32	0.63	0	4667	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3230	50.52	3.58	12	0.06	192.00	2711.00	18140	20231213	-46.53	6610	20240805	46.75	15900	-38.99	20240111	6610	46.75	20240805	18140	-46.53	20231213	6610	46.75	20240805	2.40	N	101730	500	166 억		210044	N	N	18	N	00	N
30	20241028	110707	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9650	70	2	0.73	164399990	16972	30.15	9580	9800	9580	12450	6710	9580	9686.54	0.63	0	4624	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3213	50.26	3.56	12	0.05	192.00	2711.00	18140	20231213	-46.80	6610	20240805	45.99	15900	-39.31	20240111	6610	45.99	20240805	18140	-46.80	20231213	6610	45.99	20240805	2.40	N	101730	500	166 억		210044	N	N	18	N	00	N
31	20241028	100811	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9740	160	2	1.67	111247670	11465	20.37	9580	9800	9580	12450	6710	9580	9703.24	0.63	0	3923	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3243	50.73	3.59	12	0.03	192.00	2711.00	18140	20231213	-46.31	6610	20240805	47.35	15900	-38.74	20240111	6610	47.35	20240805	18140	-46.31	20231213	6610	47.35	20240805	2.40	N	101730	500	166 억		210044	N	N	18	N	00	N
32	20241028	090811	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9700	120	2	1.25	65669030	6787	12.06	9580	9760	9580	12450	6710	9580	9675.71	0.63	0	4073	10013	9796	9673	9456	9333	9735	9395	166	2870	500	6700	10	1	33295292	3230	50.52	3.58	12	0.02	192.00	2711.00	18140	20231213	-46.53	6610	20240805	46.75	15900	-38.99	20240111	6610	46.75	20240805	18140	-46.53	20231213	6610	46.75	20240805	2.40	N	101730	500	166 억		210044	N	N	18	N	00	N
33	20241025	160811	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9580	-140	5	-1.44	524853880	54311	104.49	9670	9890	9550	12630	6810	9720	9665.06	0.61	0	7723	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3190	49.90	3.53	12	0.16	192.00	2711.00	18140	20231213	-47.19	6610	20240805	44.93	15900	-39.75	20240111	6610	44.93	20240805	18140	-47.19	20231213	6610	44.93	20240805	2.44	N	101730	500	166 억		203635	N	N	18	N	00	N
34	20241025	150814	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9690	-30	5	-0.31	458202090	47363	91.12	9670	9890	9550	12630	6810	9720	9674.26	0.61	0	7212	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3226	50.47	3.57	12	0.14	192.00	2711.00	18140	20231213	-46.58	6610	20240805	46.60	15900	-39.06	20240111	6610	46.60	20240805	18140	-46.58	20231213	6610	46.60	20240805	2.44	N	101730	500	166 억		203635	N	N	0	N	00	N
35	20241025	140812	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9640	-80	5	-0.82	323590370	33325	64.11	9670	9890	9600	12630	6810	9720	9710.14	0.61	0	2646	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3210	50.21	3.56	12	0.10	192.00	2711.00	18140	20231213	-46.86	6610	20240805	45.84	15900	-39.37	20240111	6610	45.84	20240805	18140	-46.86	20231213	6610	45.84	20240805	2.44	N	101730	500	166 억		203635	N	N	0	N	00	N
36	20241025	130814	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9750	30	2	0.31	199939800	20499	39.44	9670	9890	9670	12630	6810	9720	9753.64	0.61	0	885	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3246	50.78	3.60	12	0.06	192.00	2711.00	18140	20231213	-46.25	6610	20240805	47.50	15900	-38.68	20240111	6610	47.50	20240805	18140	-46.25	20231213	6610	47.50	20240805	2.44	N	101730	500	166 억		203635	N	N	0	N	00	N
37	20241025	120817	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9800	80	2	0.82	183572430	18820	36.21	9670	9890	9670	12630	6810	9720	9754.11	0.61	0	1006	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3263	51.04	3.61	12	0.06	192.00	2711.00	18140	20231213	-45.98	6610	20240805	48.26	15900	-38.36	20240111	6610	48.26	20240805	18140	-45.98	20231213	6610	48.26	20240805	2.44	N	101730	500	166 억		203635	N	N	0	N	00	N
38	20241025	110811	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9730	10	2	0.10	144560650	14830	28.53	9670	9890	9670	12630	6810	9720	9747.85	0.61	0	-418	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3240	50.68	3.59	12	0.04	192.00	2711.00	18140	20231213	-46.36	6610	20240805	47.20	15900	-38.81	20240111	6610	47.20	20240805	18140	-46.36	20231213	6610	47.20	20240805	2.44	N	101730	500	166 억		203635	N	N	0	N	00	N
39	20241025	100812	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9790	70	2	0.72	75464960	7734	14.88	9670	9890	9670	12630	6810	9720	9757.56	0.61	0	-422	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3260	50.99	3.61	12	0.02	192.00	2711.00	18140	20231213	-46.03	6610	20240805	48.11	15900	-38.43	20240111	6610	48.11	20240805	18140	-46.03	20231213	6610	48.11	20240805	2.44	N	101730	500	166 억		203635	N	N	0	N	00	N
40	20241025	090815	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9730	10	2	0.10	20648670	2122	4.08	9670	9890	9670	12630	6810	9720	9730.76	0.61	0	17	10220	9970	9790	9540	9360	9880	9450	166	2910	500	6800	10	1	33295292	3240	50.68	3.59	12	0.01	192.00	2711.00	18140	20231213	-46.36	6610	20240805	47.20	15900	-38.81	20240111	6610	47.20	20240805	18140	-46.36	20231213	6610	47.20	20240805	2.44	N	101730	500	166 억		203635	N	N	0	N	00	N
41	20241024	160758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9720	-290	5	-2.90	498772760	50986	77.07	9920	10040	9610	13010	7010	10010	9782.57	0.67	0	-20794	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3236	50.62	3.59	12	0.15	192.00	2711.00	18140	20231213	-46.42	6610	20240805	47.05	15900	-38.87	20240111	6610	47.05	20240805	18140	-46.42	20231213	6610	47.05	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
42	20241024	150805	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9800	-210	5	-2.10	475540490	48600	73.47	9920	10040	9610	13010	7010	10010	9784.78	0.67	0	-20919	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3263	51.04	3.61	12	0.15	192.00	2711.00	18140	20231213	-45.98	6610	20240805	48.26	15900	-38.36	20240111	6610	48.26	20240805	18140	-45.98	20231213	6610	48.26	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
43	20241024	140752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9870	-140	5	-1.40	424652850	43414	65.63	9920	10040	9610	13010	7010	10010	9781.47	0.67	0	-20253	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3286	51.41	3.64	12	0.13	192.00	2711.00	18140	20231213	-45.59	6610	20240805	49.32	15900	-37.92	20240111	6610	49.32	20240805	18140	-45.59	20231213	6610	49.32	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
44	20241024	130803	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9820	-190	5	-1.90	402571780	41170	62.24	9920	10040	9610	13010	7010	10010	9778.28	0.67	0	-19624	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3270	51.15	3.62	12	0.12	192.00	2711.00	18140	20231213	-45.87	6610	20240805	48.56	15900	-38.24	20240111	6610	48.56	20240805	18140	-45.87	20231213	6610	48.56	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
45	20241024	120802	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9820	-190	5	-1.90	389614450	39850	60.24	9920	10040	9610	13010	7010	10010	9777.03	0.67	0	-19142	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3270	51.15	3.62	12	0.12	192.00	2711.00	18140	20231213	-45.87	6610	20240805	48.56	15900	-38.24	20240111	6610	48.56	20240805	18140	-45.87	20231213	6610	48.56	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
46	20241024	110805	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9790	-220	5	-2.20	376960130	38557	58.29	9920	10040	9610	13010	7010	10010	9776.70	0.67	0	-18435	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3260	50.99	3.61	12	0.12	192.00	2711.00	18140	20231213	-46.03	6610	20240805	48.11	15900	-38.43	20240111	6610	48.11	20240805	18140	-46.03	20231213	6610	48.11	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
47	20241024	100756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9810	-200	5	-2.00	332158690	33972	51.35	9920	10040	9610	13010	7010	10010	9777.43	0.67	0	-17627	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3266	51.09	3.62	12	0.10	192.00	2711.00	18140	20231213	-45.92	6610	20240805	48.41	15900	-38.30	20240111	6610	48.41	20240805	18140	-45.92	20231213	6610	48.41	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
48	20241024	090827	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9890	-120	5	-1.20	66997750	6774	10.24	9920	10040	9830	13010	7010	10010	9890.43	0.67	0	-1246	10296	10152	9976	9832	9656	10225	9905	166	3000	500	7000	10	1	33295292	3293	51.51	3.65	12	0.02	192.00	2711.00	18140	20231213	-45.48	6610	20240805	49.62	15900	-37.80	20240111	6610	49.62	20240805	18140	-45.48	20231213	6610	49.62	20240805	2.41	N	101730	500	166 억		224267	N	N	0	N	00	N
49	20241023	160804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10010	60	2	0.60	630400790	63013	84.36	9970	10120	9800	12930	6970	9950	10004.28	0.61	0	19511	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3333	52.14	3.69	12	0.19	192.00	2711.00	18140	20231213	-44.82	6610	20240805	51.44	15900	-37.04	20240111	6610	51.44	20240805	18140	-44.82	20231213	6610	51.44	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
50	20241023	150818	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10090	140	2	1.41	561481850	56141	75.16	9970	10120	9800	12930	6970	9950	10001.28	0.61	0	19177	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3359	52.55	3.72	12	0.17	192.00	2711.00	18140	20231213	-44.38	6610	20240805	52.65	15900	-36.54	20240111	6610	52.65	20240805	18140	-44.38	20231213	6610	52.65	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
51	20241023	140824	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10010	60	2	0.60	447523590	44845	60.04	9970	10110	9800	12930	6970	9950	9979.34	0.61	0	11696	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3333	52.14	3.69	12	0.13	192.00	2711.00	18140	20231213	-44.82	6610	20240805	51.44	15900	-37.04	20240111	6610	51.44	20240805	18140	-44.82	20231213	6610	51.44	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
52	20241023	130809	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9950	0	3	0.00	358148910	35952	48.13	9970	10110	9800	12930	6970	9950	9961.86	0.61	0	7015	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3313	51.82	3.67	12	0.11	192.00	2711.00	18140	20231213	-45.15	6610	20240805	50.53	15900	-37.42	20240111	6610	50.53	20240805	18140	-45.15	20231213	6610	50.53	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
53	20241023	120806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9990	40	2	0.40	333997040	33530	44.89	9970	10110	9800	12930	6970	9950	9961.14	0.61	0	6890	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3326	52.03	3.68	12	0.10	192.00	2711.00	18140	20231213	-44.93	6610	20240805	51.13	15900	-37.17	20240111	6610	51.13	20240805	18140	-44.93	20231213	6610	51.13	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
54	20241023	110802	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9910	-40	5	-0.40	209457030	21100	28.25	9970	10110	9800	12930	6970	9950	9926.87	0.61	0	-3060	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3300	51.61	3.66	12	0.06	192.00	2711.00	18140	20231213	-45.37	6610	20240805	49.92	15900	-37.67	20240111	6610	49.92	20240805	18140	-45.37	20231213	6610	49.92	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
55	20241023	100806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9960	10	2	0.10	155384150	15644	20.94	9970	10110	9800	12930	6970	9950	9932.51	0.61	0	-2751	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3316	51.88	3.67	12	0.05	192.00	2711.00	18140	20231213	-45.09	6610	20240805	50.68	15900	-37.36	20240111	6610	50.68	20240805	18140	-45.09	20231213	6610	50.68	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
56	20241023	090806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10030	80	2	0.80	23679580	2357	3.16	9970	10110	9950	12930	6970	9950	10046.49	0.61	0	-47	10490	10220	10060	9790	9630	10140	9710	166	2980	500	6960	10	1	33295292	3340	52.24	3.70	12	0.01	192.00	2711.00	18140	20231213	-44.71	6610	20240805	51.74	15900	-36.92	20240111	6610	51.74	20240805	18140	-44.71	20231213	6610	51.74	20240805	2.44	N	101730	500	166 억		204143	N	N	0	N	00	N
57	20241022	160755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9950	-400	5	-3.86	740245100	74127	99.98	10200	10330	9900	13450	7250	10350	9986.33	0.71	0	-31871	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3313	51.82	3.67	12	0.22	192.00	2711.00	18140	20231213	-45.15	6610	20240805	50.53	15900	-37.42	20240111	6610	50.53	20240805	18140	-45.15	20231213	6610	50.53	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
58	20241022	150806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9930	-420	5	-4.06	672944690	67356	90.85	10200	10330	9900	13450	7250	10350	9990.86	0.71	0	-30815	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3306	51.72	3.66	12	0.20	192.00	2711.00	18140	20231213	-45.26	6610	20240805	50.23	15900	-37.55	20240111	6610	50.23	20240805	18140	-45.26	20231213	6610	50.23	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
59	20241022	140806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9960	-390	5	-3.77	518668050	51810	69.88	10200	10330	9920	13450	7250	10350	10010.96	0.71	0	-25866	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3316	51.88	3.67	12	0.16	192.00	2711.00	18140	20231213	-45.09	6610	20240805	50.68	15900	-37.36	20240111	6610	50.68	20240805	18140	-45.09	20231213	6610	50.68	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
60	20241022	130806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9980	-370	5	-3.57	446612540	44567	60.11	10200	10330	9920	13450	7250	10350	10021.15	0.71	0	-23864	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3323	51.98	3.68	12	0.13	192.00	2711.00	18140	20231213	-44.98	6610	20240805	50.98	15900	-37.23	20240111	6610	50.98	20240805	18140	-44.98	20231213	6610	50.98	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
61	20241022	120804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9990	-360	5	-3.48	415301660	41426	55.88	10200	10330	9920	13450	7250	10350	10025.15	0.71	0	-22085	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3326	52.03	3.68	12	0.12	192.00	2711.00	18140	20231213	-44.93	6610	20240805	51.13	15900	-37.17	20240111	6610	51.13	20240805	18140	-44.93	20231213	6610	51.13	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
62	20241022	110800	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10020	-330	5	-3.19	387865340	38686	52.18	10200	10330	9920	13450	7250	10350	10025.99	0.71	0	-20463	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3336	52.19	3.70	12	0.12	192.00	2711.00	18140	20231213	-44.76	6610	20240805	51.59	15900	-36.98	20240111	6610	51.59	20240805	18140	-44.76	20231213	6610	51.59	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
63	20241022	100802	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9960	-390	5	-3.77	301684400	30034	40.51	10200	10330	9940	13450	7250	10350	10044.76	0.71	0	-17149	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3316	51.88	3.67	12	0.09	192.00	2711.00	18140	20231213	-45.09	6610	20240805	50.68	15900	-37.36	20240111	6610	50.68	20240805	18140	-45.09	20231213	6610	50.68	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
64	20241022	090801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10100	-250	5	-2.42	30738890	3028	4.08	10200	10330	10080	13450	7250	10350	10151.55	0.71	0	-1930	10703	10526	10313	10136	9923	10615	10225	166	3100	500	7240	10	1	33295292	3363	52.60	3.73	12	0.01	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.46	N	101730	500	166 억		235721	N	N	1	N	00	N
65	20241021	160754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10350	210	2	2.07	759756340	73606	149.72	10140	10490	10100	13180	7100	10140	10321.59	0.65	0	19319	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3446	53.91	3.82	12	0.22	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.47	N	101730	500	166 억		216607	N	N	1	N	00	N
66	20241021	150759	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10350	210	2	2.07	653593740	63357	128.87	10140	10490	10100	13180	7100	10140	10316.05	0.65	0	20381	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3446	53.91	3.82	12	0.19	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.47	N	101730	500	166 억		216607	N	N	0	N	00	N
67	20241021	140801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10340	200	2	1.97	601631790	58351	118.69	10140	10490	10100	13180	7100	10140	10310.57	0.65	0	19932	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3443	53.85	3.81	12	0.18	192.00	2711.00	18140	20231213	-43.00	6610	20240805	56.43	15900	-34.97	20240111	6610	56.43	20240805	18140	-43.00	20231213	6610	56.43	20240805	2.47	N	101730	500	166 억		216607	N	N	0	N	00	N
68	20241021	130758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10410	270	2	2.66	582627250	56516	114.95	10140	10490	10100	13180	7100	10140	10309.07	0.65	0	20058	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3466	54.22	3.84	12	0.17	192.00	2711.00	18140	20231213	-42.61	6610	20240805	57.49	15900	-34.53	20240111	6610	57.49	20240805	18140	-42.61	20231213	6610	57.49	20240805	2.47	N	101730	500	166 억		216607	N	N	0	N	00	N
69	20241021	120759	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10440	300	2	2.96	531304340	51568	104.89	10140	10490	10100	13180	7100	10140	10302.99	0.65	0	18779	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3476	54.38	3.85	12	0.15	192.00	2711.00	18140	20231213	-42.45	6610	20240805	57.94	15900	-34.34	20240111	6610	57.94	20240805	18140	-42.45	20231213	6610	57.94	20240805	2.47	N	101730	500	166 억		216607	N	N	0	N	00	N
70	20241021	110755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10340	200	2	1.97	394919550	38496	78.30	10140	10390	10100	13180	7100	10140	10258.72	0.65	0	9601	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3443	53.85	3.81	12	0.12	192.00	2711.00	18140	20231213	-43.00	6610	20240805	56.43	15900	-34.97	20240111	6610	56.43	20240805	18140	-43.00	20231213	6610	56.43	20240805	2.47	N	101730	500	166 억		216607	N	N	0	N	00	N
71	20241021	100758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10280	140	2	1.38	298378440	29151	59.29	10140	10370	10100	13180	7100	10140	10235.62	0.65	0	8440	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3423	53.54	3.79	12	0.09	192.00	2711.00	18140	20231213	-43.33	6610	20240805	55.52	15900	-35.35	20240111	6610	55.52	20240805	18140	-43.33	20231213	6610	55.52	20240805	2.47	N	101730	500	166 억		216607	N	N	0	N	00	N
72	20241021	090756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10190	50	2	0.49	48541300	4783	9.73	10140	10200	10100	13180	7100	10140	10148.71	0.65	0	1466	10366	10252	10056	9942	9746	10310	10000	166	3040	500	7090	10	1	33295292	3393	53.07	3.76	12	0.01	192.00	2711.00	18140	20231213	-43.83	6610	20240805	54.16	15900	-35.91	20240111	6610	54.16	20240805	18140	-43.83	20231213	6610	54.16	20240805	2.47	N	101730	500	166 억		216607	N	N	0	N	00	N
73	20241018	160755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10140	80	2	0.80	475787670	47601	91.67	10060	10170	9860	13070	7050	10060	9995.19	0.63	0	6578	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3376	52.81	3.74	12	0.14	192.00	2711.00	18140	20231213	-44.10	6610	20240805	53.40	15900	-36.23	20240111	6610	53.40	20240805	18140	-44.10	20231213	6610	53.40	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
74	20241018	150815	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10110	50	2	0.50	419060200	42001	80.88	10060	10110	9860	13070	7050	10060	9977.31	0.63	0	4702	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3366	52.66	3.73	12	0.13	192.00	2711.00	18140	20231213	-44.27	6610	20240805	52.95	15900	-36.42	20240111	6610	52.95	20240805	18140	-44.27	20231213	6610	52.95	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
75	20241018	140816	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9970	-90	5	-0.89	353600790	35477	68.32	10060	10100	9860	13070	7050	10060	9966.94	0.63	0	1278	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3320	51.93	3.68	12	0.11	192.00	2711.00	18140	20231213	-45.04	6610	20240805	50.83	15900	-37.30	20240111	6610	50.83	20240805	18140	-45.04	20231213	6610	50.83	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
76	20241018	130804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9910	-150	5	-1.49	313863840	31475	60.61	10060	10100	9860	13070	7050	10060	9971.73	0.63	0	35	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3300	51.61	3.66	12	0.09	192.00	2711.00	18140	20231213	-45.37	6610	20240805	49.92	15900	-37.67	20240111	6610	49.92	20240805	18140	-45.37	20231213	6610	49.92	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
77	20241018	120814	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9980	-80	5	-0.80	212261390	21226	40.88	10060	10100	9920	13070	7050	10060	9999.95	0.63	0	-723	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3323	51.98	3.68	12	0.06	192.00	2711.00	18140	20231213	-44.98	6610	20240805	50.98	15900	-37.23	20240111	6610	50.98	20240805	18140	-44.98	20231213	6610	50.98	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
78	20241018	110806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10030	-30	5	-0.30	150070880	14985	28.86	10060	10100	9920	13070	7050	10060	10014.62	0.63	0	-260	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3340	52.24	3.70	12	0.05	192.00	2711.00	18140	20231213	-44.71	6610	20240805	51.74	15900	-36.92	20240111	6610	51.74	20240805	18140	-44.71	20231213	6610	51.74	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
79	20241018	100757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10070	10	2	0.10	101402970	10146	19.54	10060	10090	9920	13070	7050	10060	9994.12	0.63	0	581	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3353	52.45	3.71	12	0.03	192.00	2711.00	18140	20231213	-44.49	6610	20240805	52.34	15900	-36.67	20240111	6610	52.34	20240805	18140	-44.49	20231213	6610	52.34	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
80	20241018	090800	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10010	-50	5	-0.50	10887720	1087	2.09	10060	10060	9970	13070	7050	10060	10014.63	0.63	0	-368	10526	10292	10146	9912	9766	10220	9840	166	3010	500	7040	10	1	33295292	3333	52.14	3.69	12	0.00	192.00	2711.00	18140	20231213	-44.82	6610	20240805	51.44	15900	-37.04	20240111	6610	51.44	20240805	18140	-44.82	20231213	6610	51.44	20240805	2.46	N	101730	500	166 억		210122	N	N	0	N	00	N
81	20241017	160758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10060	-160	5	-1.57	504345980	49970	147.68	10380	10380	10000	13280	7160	10220	10092.59	0.67	0	-12109	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3350	52.40	3.71	12	0.15	192.00	2711.00	18140	20231213	-44.54	6610	20240805	52.19	15900	-36.73	20240111	6610	52.19	20240805	18140	-44.54	20231213	6610	52.19	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
82	20241017	150800	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10030	-190	5	-1.86	448883510	44449	131.36	10380	10380	10000	13280	7160	10220	10098.43	0.67	0	-10164	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3340	52.24	3.70	12	0.13	192.00	2711.00	18140	20231213	-44.71	6610	20240805	51.74	15900	-36.92	20240111	6610	51.74	20240805	18140	-44.71	20231213	6610	51.74	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
83	20241017	140801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10060	-160	5	-1.57	349429920	34543	102.09	10380	10380	10020	13280	7160	10220	10115.33	0.67	0	-10634	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3350	52.40	3.71	12	0.10	192.00	2711.00	18140	20231213	-44.54	6610	20240805	52.19	15900	-36.73	20240111	6610	52.19	20240805	18140	-44.54	20231213	6610	52.19	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
84	20241017	130758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10100	-120	5	-1.17	313947400	31022	91.68	10380	10380	10020	13280	7160	10220	10119.66	0.67	0	-9826	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3363	52.60	3.73	12	0.09	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
85	20241017	120803	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10100	-120	5	-1.17	296853930	29329	86.68	10380	10380	10020	13280	7160	10220	10121.00	0.67	0	-9184	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3363	52.60	3.73	12	0.09	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
86	20241017	110802	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10090	-130	5	-1.27	219647950	21664	64.02	10380	10380	10070	13280	7160	10220	10138.27	0.67	0	-7931	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3359	52.55	3.72	12	0.07	192.00	2711.00	18140	20231213	-44.38	6610	20240805	52.65	15900	-36.54	20240111	6610	52.65	20240805	18140	-44.38	20231213	6610	52.65	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
87	20241017	100800	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10130	-90	5	-0.88	119327070	11735	34.68	10380	10380	10120	13280	7160	10220	10167.80	0.67	0	-2972	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3373	52.76	3.74	12	0.04	192.00	2711.00	18140	20231213	-44.16	6610	20240805	53.25	15900	-36.29	20240111	6610	53.25	20240805	18140	-44.16	20231213	6610	53.25	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
88	20241017	090754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10250	30	2	0.29	12687830	1237	3.66	10380	10380	10220	13280	7160	10220	10262.15	0.67	0	-261	10593	10406	10253	10066	9913	10330	9990	166	3060	500	7150	10	1	33295292	3413	53.39	3.78	12	0.00	192.00	2711.00	18140	20231213	-43.50	6610	20240805	55.07	15900	-35.53	20240111	6610	55.07	20240805	18140	-43.50	20231213	6610	55.07	20240805	2.44	N	101730	500	166 억		222216	N	N	2	N	00	N
89	20241016	160751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10220	-220	5	-2.11	332798600	32562	69.73	10340	10440	10100	13570	7310	10440	10220.46	0.69	0	-6348	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3403	53.23	3.77	12	0.10	192.00	2711.00	18140	20231213	-43.66	6610	20240805	54.61	15900	-35.72	20240111	6610	54.61	20240805	18140	-43.66	20231213	6610	54.61	20240805	2.46	N	101730	500	166 억		228173	N	N	2	N	00	N
90	20241016	150755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10210	-230	5	-2.20	313967160	30712	65.77	10340	10440	10100	13570	7310	10440	10222.95	0.69	0	-5842	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3399	53.18	3.77	12	0.09	192.00	2711.00	18140	20231213	-43.72	6610	20240805	54.46	15900	-35.79	20240111	6610	54.46	20240805	18140	-43.72	20231213	6610	54.46	20240805	2.46	N	101730	500	166 억		228173	N	N	0	N	00	N
91	20241016	140756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10160	-280	5	-2.68	207576800	20219	43.30	10340	10440	10150	13570	7310	10440	10266.42	0.69	0	-5713	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3383	52.92	3.75	12	0.06	192.00	2711.00	18140	20231213	-43.99	6610	20240805	53.71	15900	-36.10	20240111	6610	53.71	20240805	18140	-43.99	20231213	6610	53.71	20240805	2.46	N	101730	500	166 억		228173	N	N	0	N	00	N
92	20241016	130753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10270	-170	5	-1.63	176411460	17161	36.75	10340	10440	10200	13570	7310	10440	10279.79	0.69	0	-5270	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3419	53.49	3.79	12	0.05	192.00	2711.00	18140	20231213	-43.38	6610	20240805	55.37	15900	-35.41	20240111	6610	55.37	20240805	18140	-43.38	20231213	6610	55.37	20240805	2.46	N	101730	500	166 억		228173	N	N	0	N	00	N
93	20241016	120753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10250	-190	5	-1.82	143738230	13966	29.91	10340	10440	10220	13570	7310	10440	10292.01	0.69	0	-3957	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3413	53.39	3.78	12	0.04	192.00	2711.00	18140	20231213	-43.50	6610	20240805	55.07	15900	-35.53	20240111	6610	55.07	20240805	18140	-43.50	20231213	6610	55.07	20240805	2.46	N	101730	500	166 억		228173	N	N	0	N	00	N
94	20241016	110752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10280	-160	5	-1.53	103698320	10056	21.53	10340	10440	10220	13570	7310	10440	10312.08	0.69	0	-3660	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3423	53.54	3.79	12	0.03	192.00	2711.00	18140	20231213	-43.33	6610	20240805	55.52	15900	-35.35	20240111	6610	55.52	20240805	18140	-43.33	20231213	6610	55.52	20240805	2.46	N	101730	500	166 억		228173	N	N	0	N	00	N
95	20241016	100752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10290	-150	5	-1.44	56793320	5490	11.76	10340	10440	10290	13570	7310	10440	10344.87	0.69	0	-1497	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3426	53.59	3.80	12	0.02	192.00	2711.00	18140	20231213	-43.27	6610	20240805	55.67	15900	-35.28	20240111	6610	55.67	20240805	18140	-43.27	20231213	6610	55.67	20240805	2.46	N	101730	500	166 억		228173	N	N	0	N	00	N
96	20241016	090754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10350	-90	5	-0.86	7910620	765	1.64	10340	10350	10320	13570	7310	10440	10340.68	0.69	0	-183	10833	10636	10443	10246	10053	10540	10150	166	3130	500	7300	10	1	33295292	3446	53.91	3.82	12	0.00	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.46	N	101730	500	166 억		228173	N	N	0	N	00	N
97	20241015	160748	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10440	-10	5	-0.10	482587720	46297	110.44	10450	10640	10250	13580	7320	10450	10423.59	0.68	0	126	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3476	54.38	3.85	12	0.14	192.00	2711.00	18140	20231213	-42.45	6610	20240805	57.94	15900	-34.34	20240111	6610	57.94	20240805	18140	-42.45	20231213	6610	57.94	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
98	20241015	150756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10350	-100	5	-0.96	418162240	40116	95.70	10450	10640	10250	13580	7320	10450	10423.68	0.68	0	-3461	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3446	53.91	3.82	12	0.12	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
99	20241015	140753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10430	-20	5	-0.19	354545940	33983	81.07	10450	10640	10250	13580	7320	10450	10432.92	0.68	0	-1936	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3473	54.32	3.85	12	0.10	192.00	2711.00	18140	20231213	-42.50	6610	20240805	57.79	15900	-34.40	20240111	6610	57.79	20240805	18140	-42.50	20231213	6610	57.79	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
100	20241015	130751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10430	-20	5	-0.19	337321650	32326	77.11	10450	10640	10250	13580	7320	10450	10434.89	0.68	0	-2214	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3473	54.32	3.85	12	0.10	192.00	2711.00	18140	20231213	-42.50	6610	20240805	57.79	15900	-34.40	20240111	6610	57.79	20240805	18140	-42.50	20231213	6610	57.79	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
101	20241015	120752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10380	-70	5	-0.67	315615900	30242	72.14	10450	10640	10250	13580	7320	10450	10436.24	0.68	0	-2647	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3456	54.06	3.83	12	0.09	192.00	2711.00	18140	20231213	-42.78	6610	20240805	57.03	15900	-34.72	20240111	6610	57.03	20240805	18140	-42.78	20231213	6610	57.03	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
102	20241015	110801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10490	40	2	0.38	293906370	28157	67.17	10450	10640	10250	13580	7320	10450	10438.03	0.68	0	-1437	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3493	54.64	3.87	12	0.08	192.00	2711.00	18140	20231213	-42.17	6610	20240805	58.70	15900	-34.03	20240111	6610	58.70	20240805	18140	-42.17	20231213	6610	58.70	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
103	20241015	100754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10330	-120	5	-1.15	217086210	20750	49.50	10450	10640	10250	13580	7320	10450	10462.12	0.68	0	2194	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3439	53.80	3.81	12	0.06	192.00	2711.00	18140	20231213	-43.05	6610	20240805	56.28	15900	-35.03	20240111	6610	56.28	20240805	18140	-43.05	20231213	6610	56.28	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
104	20241015	090751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10540	90	2	0.86	88410230	8396	20.03	10450	10640	10390	13580	7320	10450	10532.31	0.68	0	2706	10730	10590	10320	10180	9910	10660	10250	166	3130	500	7310	10	1	33295292	3509	54.90	3.89	12	0.03	192.00	2711.00	18140	20231213	-41.90	6610	20240805	59.46	15900	-33.71	20240111	6610	59.46	20240805	18140	-41.90	20231213	6610	59.46	20240805	2.46	N	101730	500	166 억		228046	N	N	0	N	00	N
105	20241014	160733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10450	280	2	2.75	426321820	41516	66.75	10250	10460	10050	13220	7120	10170	10265.39	0.67	0	4708	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3479	54.43	3.85	12	0.12	192.00	2711.00	18140	20231213	-42.39	6610	20240805	58.09	15900	-34.28	20240111	6610	58.09	20240805	18140	-42.39	20231213	6610	58.09	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
106	20241014	150743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10420	250	2	2.46	377865420	36877	59.29	10250	10420	10050	13220	7120	10170	10246.65	0.67	0	6178	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3469	54.27	3.84	12	0.11	192.00	2711.00	18140	20231213	-42.56	6610	20240805	57.64	15900	-34.47	20240111	6610	57.64	20240805	18140	-42.56	20231213	6610	57.64	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
107	20241014	140743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10310	140	2	1.38	234652180	23039	37.04	10250	10340	10050	13220	7120	10170	10185.00	0.67	0	2765	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3433	53.70	3.80	12	0.07	192.00	2711.00	18140	20231213	-43.16	6610	20240805	55.98	15900	-35.16	20240111	6610	55.98	20240805	18140	-43.16	20231213	6610	55.98	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
108	20241014	130742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10240	70	2	0.69	178358780	17563	28.24	10250	10290	10050	13220	7120	10170	10155.37	0.67	0	-433	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3409	53.33	3.78	12	0.05	192.00	2711.00	18140	20231213	-43.55	6610	20240805	54.92	15900	-35.60	20240111	6610	54.92	20240805	18140	-43.55	20231213	6610	54.92	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
109	20241014	120735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10230	60	2	0.59	148018940	14599	23.47	10250	10290	10050	13220	7120	10170	10138.97	0.67	0	-664	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3406	53.28	3.77	12	0.04	192.00	2711.00	18140	20231213	-43.61	6610	20240805	54.77	15900	-35.66	20240111	6610	54.77	20240805	18140	-43.61	20231213	6610	54.77	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
110	20241014	110734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10220	50	2	0.49	121599130	12014	19.32	10250	10290	10050	13220	7120	10170	10121.43	0.67	0	-658	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3403	53.23	3.77	12	0.04	192.00	2711.00	18140	20231213	-43.66	6610	20240805	54.61	15900	-35.72	20240111	6610	54.61	20240805	18140	-43.66	20231213	6610	54.61	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
111	20241014	100734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10100	-70	5	-0.69	72538840	7156	11.50	10250	10290	10060	13220	7120	10170	10136.76	0.67	0	-1401	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3363	52.60	3.73	12	0.02	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
112	20241014	090738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10240	70	2	0.69	3944510	385	0.62	10250	10290	10170	13220	7120	10170	10246.68	0.67	0	-53	10756	10462	10236	9942	9716	10350	9830	166	3050	500	7110	10	1	33295292	3409	53.33	3.78	12	0.00	192.00	2711.00	18140	20231213	-43.55	6610	20240805	54.92	15900	-35.60	20240111	6610	54.92	20240805	18140	-43.55	20231213	6610	54.92	20240805	2.44	N	101730	500	166 억		223435	N	N	0	N	00	N
113	20241011	160723	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10170	-180	5	-1.74	620473160	60554	87.68	10320	10530	10010	13450	7250	10350	10246.97	0.69	0	-5796	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3386	52.97	3.75	12	0.18	192.00	2711.00	18140	20231213	-43.94	6610	20240805	53.86	15900	-36.04	20240111	6610	53.86	20240805	18140	-43.94	20231213	6610	53.86	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
114	20241011	150734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10120	-230	5	-2.22	577630040	56335	81.57	10320	10530	10010	13450	7250	10350	10253.48	0.69	0	-5183	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3369	52.71	3.73	12	0.17	192.00	2711.00	18140	20231213	-44.21	6610	20240805	53.10	15900	-36.35	20240111	6610	53.10	20240805	18140	-44.21	20231213	6610	53.10	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
115	20241011	140736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10230	-120	5	-1.16	444998050	43241	62.61	10320	10530	10190	13450	7250	10350	10291.11	0.69	0	-4563	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3406	53.28	3.77	12	0.13	192.00	2711.00	18140	20231213	-43.61	6610	20240805	54.77	15900	-35.66	20240111	6610	54.77	20240805	18140	-43.61	20231213	6610	54.77	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
116	20241011	130737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10350	0	3	0.00	299813860	29043	42.05	10320	10530	10200	13450	7250	10350	10323.10	0.69	0	-3542	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3446	53.91	3.82	12	0.09	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
117	20241011	120731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10330	-20	5	-0.19	199190090	19223	27.83	10320	10530	10250	13450	7250	10350	10362.07	0.69	0	-3488	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3439	53.80	3.81	12	0.06	192.00	2711.00	18140	20231213	-43.05	6610	20240805	56.28	15900	-35.03	20240111	6610	56.28	20240805	18140	-43.05	20231213	6610	56.28	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
118	20241011	110731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10350	0	3	0.00	170609050	16454	23.82	10320	10530	10250	13450	7250	10350	10368.85	0.69	0	-3678	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3446	53.91	3.82	12	0.05	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
119	20241011	100739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10360	10	2	0.10	107717690	10363	15.01	10320	10530	10320	13450	7250	10350	10394.45	0.69	0	-1183	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3449	53.96	3.82	12	0.03	192.00	2711.00	18140	20231213	-42.89	6610	20240805	56.73	15900	-34.84	20240111	6610	56.73	20240805	18140	-42.89	20231213	6610	56.73	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
120	20241011	090736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10450	100	2	0.97	10998080	1058	1.53	10320	10490	10320	13450	7250	10350	10395.16	0.69	0	-149	10950	10650	10500	10200	10050	10575	10125	166	3100	500	7240	10	1	33295292	3479	54.43	3.85	12	0.00	192.00	2711.00	18140	20231213	-42.39	6610	20240805	58.09	15900	-34.28	20240111	6610	58.09	20240805	18140	-42.39	20231213	6610	58.09	20240805	2.45	N	101730	500	166 억		229230	N	N	0	N	00	N
121	20241010	160750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10350	-320	5	-3.00	707530160	67486	111.77	10710	10800	10350	13870	7470	10670	10483.43	0.74	0	-17620	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3446	53.91	3.82	12	0.20	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
122	20241010	150804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10400	-270	5	-2.53	614736740	58547	96.96	10710	10800	10370	13870	7470	10670	10499.18	0.74	0	-16003	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3463	54.17	3.84	12	0.18	192.00	2711.00	18140	20231213	-42.67	6610	20240805	57.34	15900	-34.59	20240111	6610	57.34	20240805	18140	-42.67	20231213	6610	57.34	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
123	20241010	140757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10490	-180	5	-1.69	575987490	54831	90.81	10710	10800	10370	13870	7470	10670	10504.05	0.74	0	-16318	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3493	54.64	3.87	12	0.16	192.00	2711.00	18140	20231213	-42.17	6610	20240805	58.70	15900	-34.03	20240111	6610	58.70	20240805	18140	-42.17	20231213	6610	58.70	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
124	20241010	130755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10420	-250	5	-2.34	519063810	49375	81.77	10710	10800	10370	13870	7470	10670	10511.91	0.74	0	-17857	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3469	54.27	3.84	12	0.15	192.00	2711.00	18140	20231213	-42.56	6610	20240805	57.64	15900	-34.47	20240111	6610	57.64	20240805	18140	-42.56	20231213	6610	57.64	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
125	20241010	120756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10470	-200	5	-1.87	428277980	40654	67.33	10710	10800	10390	13870	7470	10670	10533.90	0.74	0	-15609	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3486	54.53	3.86	12	0.12	192.00	2711.00	18140	20231213	-42.28	6610	20240805	58.40	15900	-34.15	20240111	6610	58.40	20240805	18140	-42.28	20231213	6610	58.40	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
126	20241010	110755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10470	-200	5	-1.87	400573930	38010	62.95	10710	10800	10390	13870	7470	10670	10537.80	0.74	0	-14545	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3486	54.53	3.86	12	0.11	192.00	2711.00	18140	20231213	-42.28	6610	20240805	58.40	15900	-34.15	20240111	6610	58.40	20240805	18140	-42.28	20231213	6610	58.40	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
127	20241010	100754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10560	-110	5	-1.03	234665470	22158	36.70	10710	10800	10500	13870	7470	10670	10589.68	0.74	0	-6960	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3516	55.00	3.90	12	0.07	192.00	2711.00	18140	20231213	-41.79	6610	20240805	59.76	15900	-33.58	20240111	6610	59.76	20240805	18140	-41.79	20231213	6610	59.76	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
128	20241010	090757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10650	-20	5	-0.19	83792650	7854	13.01	10710	10800	10580	13870	7470	10670	10668.75	0.74	0	-3391	10890	10780	10640	10530	10390	10835	10585	166	3200	500	7460	10	1	33295292	3546	55.47	3.93	12	0.02	192.00	2711.00	18140	20231213	-41.29	6610	20240805	61.12	15900	-33.02	20240111	6610	61.12	20240805	18140	-41.29	20231213	6610	61.12	20240805	2.46	N	101730	500	166 억		246823	N	N	313	N	00	N
129	20241008	160750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10670	0	3	0.00	626887330	59112	38.26	10600	10750	10500	13870	7470	10670	10605.03	0.73	0	3987	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3553	55.57	3.94	12	0.18	192.00	2711.00	18140	20231213	-41.18	6610	20240805	61.42	15900	-32.89	20240111	6610	61.42	20240805	18140	-41.18	20231213	6610	61.42	20240805	2.45	N	101730	500	166 억		242836	N	N	313	N	00	N
130	20241008	150755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10650	-20	5	-0.19	579744710	54679	35.39	10600	10750	10500	13870	7470	10670	10602.69	0.73	0	3257	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3546	55.47	3.93	12	0.16	192.00	2711.00	18140	20231213	-41.29	6610	20240805	61.12	15900	-33.02	20240111	6610	61.12	20240805	18140	-41.29	20231213	6610	61.12	20240805	2.45	N	101730	500	166 억		242836	N	N	160	N	00	N
131	20241008	140752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10590	-80	5	-0.75	462903880	43675	28.27	10600	10750	10500	13870	7470	10670	10598.83	0.73	0	220	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3526	55.16	3.91	12	0.13	192.00	2711.00	18140	20231213	-41.62	6610	20240805	60.21	15900	-33.40	20240111	6610	60.21	20240805	18140	-41.62	20231213	6610	60.21	20240805	2.45	N	101730	500	166 억		242836	N	N	160	N	00	N
132	20241008	130751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10590	-80	5	-0.75	434738050	41009	26.54	10600	10750	10500	13870	7470	10670	10601.04	0.73	0	-708	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3526	55.16	3.91	12	0.12	192.00	2711.00	18140	20231213	-41.62	6610	20240805	60.21	15900	-33.40	20240111	6610	60.21	20240805	18140	-41.62	20231213	6610	60.21	20240805	2.45	N	101730	500	166 억		242836	N	N	160	N	00	N
133	20241008	120752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10580	-90	5	-0.84	390787190	36849	23.85	10600	10750	10500	13870	7470	10670	10605.10	0.73	0	333	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3523	55.10	3.90	12	0.11	192.00	2711.00	18140	20231213	-41.68	6610	20240805	60.06	15900	-33.46	20240111	6610	60.06	20240805	18140	-41.68	20231213	6610	60.06	20240805	2.45	N	101730	500	166 억		242836	N	N	160	N	00	N
134	20241008	110751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10600	-70	5	-0.66	350691150	33056	21.40	10600	10750	10500	13870	7470	10670	10609.00	0.73	0	317	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3529	55.21	3.91	12	0.10	192.00	2711.00	18140	20231213	-41.57	6610	20240805	60.36	15900	-33.33	20240111	6610	60.36	20240805	18140	-41.57	20231213	6610	60.36	20240805	2.45	N	101730	500	166 억		242836	N	N	160	N	00	N
135	20241008	100753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10560	-110	5	-1.03	289975110	27301	17.67	10600	10750	10500	13870	7470	10670	10621.41	0.73	0	-3154	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3516	55.00	3.90	12	0.08	192.00	2711.00	18140	20231213	-41.79	6610	20240805	59.76	15900	-33.58	20240111	6610	59.76	20240805	18140	-41.79	20231213	6610	59.76	20240805	2.45	N	101730	500	166 억		242836	N	N	160	N	00	N
136	20241008	090752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10730	60	2	0.56	90007600	8455	5.47	10600	10740	10530	13870	7470	10670	10645.49	0.73	0	2476	11203	10936	10723	10456	10243	11070	10590	166	3200	500	7460	10	1	33295292	3573	55.89	3.96	12	0.03	192.00	2711.00	18140	20231213	-40.85	6610	20240805	62.33	15900	-32.52	20240111	6610	62.33	20240805	18140	-40.85	20231213	6610	62.33	20240805	2.45	N	101730	500	166 억		242836	N	N	160	N	00	N
137	20241007	160757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10670	40	2	0.38	1639658080	154061	41.68	10650	10990	10510	13810	7450	10630	10642.86	0.73	0	1150	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3553	55.57	3.94	12	0.46	192.00	2711.00	18140	20231213	-41.18	6610	20240805	61.42	15900	-32.89	20240111	6610	61.42	20240805	18140	-41.18	20231213	6610	61.42	20240805	2.49	N	101730	500	166 억		241570	N	N	160	N	00	N
138	20241007	150727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10620	-10	5	-0.09	1549193640	145572	39.38	10650	10990	10510	13810	7450	10630	10642.11	0.73	0	-1619	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3536	55.31	3.92	12	0.44	192.00	2711.00	18140	20231213	-41.46	6610	20240805	60.67	15900	-33.21	20240111	6610	60.67	20240805	18140	-41.46	20231213	6610	60.67	20240805	2.49	N	101730	500	166 억		241570	N	N	206	N	00	N
139	20241007	140756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10640	10	2	0.09	1406359320	132121	35.74	10650	10990	10510	13810	7450	10630	10644.48	0.73	0	-6073	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3543	55.42	3.92	12	0.40	192.00	2711.00	18140	20231213	-41.35	6610	20240805	60.97	15900	-33.08	20240111	6610	60.97	20240805	18140	-41.35	20231213	6610	60.97	20240805	2.49	N	101730	500	166 억		241570	N	N	206	N	00	N
140	20241007	130726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10660	30	2	0.28	1259061120	118217	31.98	10650	10990	10510	13810	7450	10630	10650.42	0.73	0	-3987	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3549	55.52	3.93	12	0.36	192.00	2711.00	18140	20231213	-41.23	6610	20240805	61.27	15900	-32.96	20240111	6610	61.27	20240805	18140	-41.23	20231213	6610	61.27	20240805	2.49	N	101730	500	166 억		241570	N	N	206	N	00	N
141	20241007	120801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10560	-70	5	-0.66	1176579010	110419	29.87	10650	10990	10510	13810	7450	10630	10655.58	0.73	0	-2301	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3516	55.00	3.90	12	0.33	192.00	2711.00	18140	20231213	-41.79	6610	20240805	59.76	15900	-33.58	20240111	6610	59.76	20240805	18140	-41.79	20231213	6610	59.76	20240805	2.49	N	101730	500	166 억		241570	N	N	206	N	00	N
142	20241007	110716	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10690	60	2	0.56	1025842520	96177	26.02	10650	10990	10510	13810	7450	10630	10666.19	0.73	0	-441	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3559	55.68	3.94	12	0.29	192.00	2711.00	18140	20231213	-41.07	6610	20240805	61.72	15900	-32.77	20240111	6610	61.72	20240805	18140	-41.07	20231213	6610	61.72	20240805	2.49	N	101730	500	166 억		241570	N	N	206	N	00	N
143	20241007	100717	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10670	40	2	0.38	830533230	77831	21.06	10650	10990	10510	13810	7450	10630	10670.98	0.73	0	-2187	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3553	55.57	3.94	12	0.23	192.00	2711.00	18140	20231213	-41.18	6610	20240805	61.42	15900	-32.89	20240111	6610	61.42	20240805	18140	-41.18	20231213	6610	61.42	20240805	2.49	N	101730	500	166 억		241570	N	N	206	N	00	N
144	20241007	090750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10520	-110	5	-1.03	234350440	22053	5.97	10650	10990	10510	13810	7450	10630	10626.69	0.73	0	-3898	11523	11076	10603	10156	9683	11300	10380	166	3180	500	7440	10	1	33295292	3503	54.79	3.88	12	0.07	192.00	2711.00	18140	20231213	-42.01	6610	20240805	59.15	15900	-33.84	20240111	6610	59.15	20240805	18140	-42.01	20231213	6610	59.15	20240805	2.49	N	101730	500	166 억		241570	N	N	206	N	00	N
145	20241004	160655	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10630	460	2	4.52	3914906650	366297	488.75	10170	11050	10130	13220	7120	10170	10687.93	0.64	0	29546	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3539	55.36	3.92	12	1.10	192.00	2711.00	18140	20231213	-41.40	6610	20240805	60.82	15900	-33.14	20240111	6610	60.82	20240805	18140	-41.40	20231213	6610	60.82	20240805	2.46	N	101730	500	166 억		212035	N	N	206	N	00	N
146	20241004	150705	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10620	450	2	4.42	3782280600	353811	472.09	10170	11050	10130	13220	7120	10170	10690.12	0.64	0	31850	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3536	55.31	3.92	12	1.06	192.00	2711.00	18140	20231213	-41.46	6610	20240805	60.67	15900	-33.21	20240111	6610	60.67	20240805	18140	-41.46	20231213	6610	60.67	20240805	2.46	N	101730	500	166 억		212035	N	N	2	N	00	N
147	20241004	140703	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10600	430	2	4.23	3559806240	332788	444.04	10170	11050	10130	13220	7120	10170	10696.92	0.64	0	24665	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3529	55.21	3.91	12	1.00	192.00	2711.00	18140	20231213	-41.57	6610	20240805	60.36	15900	-33.33	20240111	6610	60.36	20240805	18140	-41.57	20231213	6610	60.36	20240805	2.46	N	101730	500	166 억		212035	N	N	2	N	00	N
148	20241004	130703	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10660	490	2	4.82	3465621470	323921	432.21	10170	11050	10130	13220	7120	10170	10698.97	0.64	0	22948	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3549	55.52	3.93	12	0.97	192.00	2711.00	18140	20231213	-41.23	6610	20240805	61.27	15900	-32.96	20240111	6610	61.27	20240805	18140	-41.23	20231213	6610	61.27	20240805	2.46	N	101730	500	166 억		212035	N	N	2	N	00	N
149	20241004	120701	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10670	500	2	4.92	3285540060	306962	409.58	10170	11050	10130	13220	7120	10170	10703.41	0.64	0	21458	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3553	55.57	3.94	12	0.92	192.00	2711.00	18140	20231213	-41.18	6610	20240805	61.42	15900	-32.89	20240111	6610	61.42	20240805	18140	-41.18	20231213	6610	61.42	20240805	2.46	N	101730	500	166 억		212035	N	N	2	N	00	N
150	20241004	110657	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10660	490	2	4.82	3139546380	293253	391.29	10170	11050	10130	13220	7120	10170	10705.93	0.64	0	22318	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3549	55.52	3.93	12	0.88	192.00	2711.00	18140	20231213	-41.23	6610	20240805	61.27	15900	-32.96	20240111	6610	61.27	20240805	18140	-41.23	20231213	6610	61.27	20240805	2.46	N	101730	500	166 억		212035	N	N	2	N	00	N
151	20241004	100658	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10660	490	2	4.82	2824340650	263810	352.00	10170	11050	10130	13220	7120	10170	10705.97	0.64	0	16794	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3549	55.52	3.93	12	0.79	192.00	2711.00	18140	20231213	-41.23	6610	20240805	61.27	15900	-32.96	20240111	6610	61.27	20240805	18140	-41.23	20231213	6610	61.27	20240805	2.46	N	101730	500	166 억		212035	N	N	2	N	00	N
152	20241004	090658	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10330	160	2	1.57	80681410	7866	10.50	10170	10330	10130	13220	7120	10170	10256.98	0.64	0	-1003	10703	10436	10023	9756	9343	10570	9890	166	3050	500	7110	10	1	33295292	3439	53.80	3.81	12	0.02	192.00	2711.00	18140	20231213	-43.05	6610	20240805	56.28	15900	-35.03	20240111	6610	56.28	20240805	18140	-43.05	20231213	6610	56.28	20240805	2.46	N	101730	500	166 억		212035	N	N	2	N	00	N
153	20241002	160655	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10170	100	2	0.99	749046650	74523	72.45	9890	10290	9610	13090	7050	10070	10051.06	0.56	0	24630	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3386	52.97	3.75	12	0.22	192.00	2711.00	18140	20231213	-43.94	6610	20240805	53.86	15900	-36.04	20240111	6610	53.86	20240805	18140	-43.94	20231213	6610	53.86	20240805	2.44	N	101730	500	166 억		187565	N	N	2	N	00	N
154	20241002	150705	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10090	20	2	0.20	685099810	68207	66.31	9890	10290	9610	13090	7050	10070	10044.42	0.56	0	20254	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3359	52.55	3.72	12	0.20	192.00	2711.00	18140	20231213	-44.38	6610	20240805	52.65	15900	-36.54	20240111	6610	52.65	20240805	18140	-44.38	20231213	6610	52.65	20240805	2.44	N	101730	500	166 억		187565	N	N	5	N	00	N
155	20241002	140703	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10130	60	2	0.60	566611050	56501	54.93	9890	10290	9610	13090	7050	10070	10028.34	0.56	0	14130	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3373	52.76	3.74	12	0.17	192.00	2711.00	18140	20231213	-44.16	6610	20240805	53.25	15900	-36.29	20240111	6610	53.25	20240805	18140	-44.16	20231213	6610	53.25	20240805	2.44	N	101730	500	166 억		187565	N	N	5	N	00	N
156	20241002	130655	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10230	160	2	1.59	520853680	52006	50.56	9890	10290	9610	13090	7050	10070	10015.26	0.56	0	14807	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3406	53.28	3.77	12	0.16	192.00	2711.00	18140	20231213	-43.61	6610	20240805	54.77	15900	-35.66	20240111	6610	54.77	20240805	18140	-43.61	20231213	6610	54.77	20240805	2.44	N	101730	500	166 억		187565	N	N	5	N	00	N
157	20241002	120654	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10100	30	2	0.30	408487600	41005	39.86	9890	10150	9610	13090	7050	10070	9961.90	0.56	0	9509	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3363	52.60	3.73	12	0.12	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.44	N	101730	500	166 억		187565	N	N	5	N	00	N
158	20241002	110646	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10120	50	2	0.50	353667140	35586	34.59	9890	10150	9610	13090	7050	10070	9938.38	0.56	0	7044	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3369	52.71	3.73	12	0.11	192.00	2711.00	18140	20231213	-44.21	6610	20240805	53.10	15900	-36.35	20240111	6610	53.10	20240805	18140	-44.21	20231213	6610	53.10	20240805	2.44	N	101730	500	166 억		187565	N	N	5	N	00	N
159	20241002	100645	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10060	-10	5	-0.10	272907990	27580	26.81	9890	10070	9610	13090	7050	10070	9895.14	0.56	0	3992	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3350	52.40	3.71	12	0.08	192.00	2711.00	18140	20231213	-44.54	6610	20240805	52.19	15900	-36.73	20240111	6610	52.19	20240805	18140	-44.54	20231213	6610	52.19	20240805	2.44	N	101730	500	166 억		187565	N	N	5	N	00	N
160	20241002	090644	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9850	-220	5	-2.18	125622940	12773	12.42	9890	9940	9610	13090	7050	10070	9835.04	0.56	0	-2047	10616	10342	10166	9892	9716	10255	9805	166	3020	500	7040	10	1	33295292	3280	51.30	3.63	12	0.04	192.00	2711.00	18140	20231213	-45.70	6610	20240805	49.02	15900	-38.05	20240111	6610	49.02	20240805	18140	-45.70	20231213	6610	49.02	20240805	2.44	N	101730	500	166 억		187565	N	N	5	N	00	N