KissMeData/276040/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	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	45	2	1.46	55358375	17825	301.00	3050	3165	3005	4015	2165	3090	3105.66	0.89	0	1511	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	394	-7.46	1.73	12	0.14	-420.00	1816.00	14370	20240129	-78.18	2930	20241025	7.00	14370	-78.18	20240129	2930	7.00	20241025	14370	-78.18	20240129	2930	7.00	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
3	20241031	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	15	2	0.49	54638215	17595	297.11	3050	3165	3005	4015	2165	3090	3105.33	0.89	0	1493	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	390	-7.39	1.71	12	0.14	-420.00	1816.00	14370	20240129	-78.39	2930	20241025	5.97	14370	-78.39	20240129	2930	5.97	20241025	14370	-78.39	20240129	2930	5.97	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
4	20241031	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	55	2	1.78	45684790	14726	248.67	3050	3165	3005	4015	2165	3090	3102.32	0.89	0	1026	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	395	-7.49	1.73	12	0.12	-420.00	1816.00	14370	20240129	-78.11	2930	20241025	7.34	14370	-78.11	20240129	2930	7.34	20241025	14370	-78.11	20240129	2930	7.34	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
5	20241031	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	30	2	0.97	34418450	11143	188.16	3050	3135	3005	4015	2165	3090	3088.80	0.89	0	-1170	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	392	-7.43	1.72	12	0.09	-420.00	1816.00	14370	20240129	-78.29	2930	20241025	6.48	14370	-78.29	20240129	2930	6.48	20241025	14370	-78.29	20240129	2930	6.48	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
6	20241031	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	25	2	0.81	24590675	7990	134.92	3050	3120	3005	4015	2165	3090	3077.68	0.89	0	-2864	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	391	-7.42	1.72	12	0.06	-420.00	1816.00	14370	20240129	-78.32	2930	20241025	6.31	14370	-78.32	20240129	2930	6.31	20241025	14370	-78.32	20240129	2930	6.31	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
7	20241031	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	-5	5	-0.16	16823150	5491	92.72	3050	3100	3005	4015	2165	3090	3063.77	0.89	0	-3491	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	387	-7.35	1.70	12	0.04	-420.00	1816.00	14370	20240129	-78.53	2930	20241025	5.29	14370	-78.53	20240129	2930	5.29	20241025	14370	-78.53	20240129	2930	5.29	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
8	20241031	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	-15	5	-0.49	11922800	3899	65.84	3050	3100	3005	4015	2165	3090	3057.91	0.89	0	-2759	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	386	-7.32	1.69	12	0.03	-420.00	1816.00	14370	20240129	-78.60	2930	20241025	4.95	14370	-78.60	20240129	2930	4.95	20241025	14370	-78.60	20240129	2930	4.95	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
9	20241031	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-85	5	-2.75	3792240	1253	21.16	3050	3075	3005	4015	2165	3090	3026.53	0.89	0	-1251	3136	3112	3071	3047	3006	3125	3060	63	925	500	1850	5	1	12554474	377	-7.15	1.65	12	0.01	-420.00	1816.00	14370	20240129	-79.09	2930	20241025	2.56	14370	-79.09	20240129	2930	2.56	20241025	14370	-79.09	20240129	2930	2.56	20241025	0.66	N	276040	500	62 억		111445	N	N	0	N	00	N
10	20241030	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	35	2	1.15	17646650	5753	81.70	3060	3095	3030	3970	2140	3055	3066.35	0.89	0	-881	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	388	-7.36	1.70	12	0.05	-420.00	1816.00	14370	20240129	-78.50	2930	20241025	5.46	14370	-78.50	20240129	2930	5.46	20241025	14370	-78.50	20240129	2930	5.46	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
11	20241030	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	10	2	0.33	11595945	3793	53.86	3060	3095	3030	3970	2140	3055	3057.20	0.89	0	-637	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	385	-7.30	1.69	12	0.03	-420.00	1816.00	14370	20240129	-78.67	2930	20241025	4.61	14370	-78.67	20240129	2930	4.61	20241025	14370	-78.67	20240129	2930	4.61	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
12	20241030	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-10	5	-0.33	10298745	3369	47.84	3060	3095	3030	3970	2140	3055	3056.91	0.89	0	-295	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	382	-7.25	1.68	12	0.03	-420.00	1816.00	14370	20240129	-78.81	2930	20241025	3.92	14370	-78.81	20240129	2930	3.92	20241025	14370	-78.81	20240129	2930	3.92	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
13	20241030	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	10	2	0.33	8474090	2772	39.36	3060	3095	3030	3970	2140	3055	3057.03	0.89	0	-221	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	385	-7.30	1.69	12	0.02	-420.00	1816.00	14370	20240129	-78.67	2930	20241025	4.61	14370	-78.67	20240129	2930	4.61	20241025	14370	-78.67	20240129	2930	4.61	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
14	20241030	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	0	3	0.00	4984675	1634	23.20	3060	3095	3030	3970	2140	3055	3050.60	0.89	0	-171	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	384	-7.27	1.68	12	0.01	-420.00	1816.00	14370	20240129	-78.74	2930	20241025	4.27	14370	-78.74	20240129	2930	4.27	20241025	14370	-78.74	20240129	2930	4.27	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
15	20241030	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	20	2	0.65	4911275	1610	22.86	3060	3095	3030	3970	2140	3055	3050.48	0.89	0	-171	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	386	-7.32	1.69	12	0.01	-420.00	1816.00	14370	20240129	-78.60	2930	20241025	4.95	14370	-78.60	20240129	2930	4.95	20241025	14370	-78.60	20240129	2930	4.95	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
16	20241030	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-10	5	-0.33	2829155	929	13.19	3060	3060	3030	3970	2140	3055	3045.38	0.89	0	-123	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	382	-7.25	1.68	12	0.01	-420.00	1816.00	14370	20240129	-78.81	2930	20241025	3.92	14370	-78.81	20240129	2930	3.92	20241025	14370	-78.81	20240129	2930	3.92	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
17	20241030	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	0	3	0.00	195525	64	0.91	3060	3060	3055	3970	2140	3055	3055.08	0.89	0	-63	3151	3102	3046	2997	2941	3127	3022	63	915	500	1830	5	1	12554474	384	-7.27	1.68	12	0.00	-420.00	1816.00	14370	20240129	-78.74	2930	20241025	4.27	14370	-78.74	20240129	2930	4.27	20241025	14370	-78.74	20240129	2930	4.27	20241025	0.66	N	276040	500	62 억		112326	N	N	0	N	00	N
18	20241029	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	10	2	0.33	21461080	7042	78.31	3045	3095	2990	3955	2135	3045	3047.58	0.91	0	-2511	3088	3066	3033	3011	2978	3077	3022	63	910	500	1820	5	1	12554474	384	-7.27	1.68	12	0.06	-420.00	1816.00	14370	20240129	-78.74	2930	20241025	4.27	14370	-78.74	20240129	2930	4.27	20241025	14370	-78.74	20240129	2930	4.27	20241025	0.68	N	276040	500	62 억		114824	N	N	0	N	00	N
19	20241029	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-15	5	-0.49	19170610	6291	69.96	3045	3095	2990	3955	2135	3045	3047.31	0.91	0	-2463	3088	3066	3033	3011	2978	3077	3022	63	910	500	1820	5	1	12554474	380	-7.21	1.67	12	0.05	-420.00	1816.00	14370	20240129	-78.91	2930	20241025	3.41	14370	-78.91	20240129	2930	3.41	20241025	14370	-78.91	20240129	2930	3.41	20241025	0.68	N	276040	500	62 억		114824	N	N	0	N	00	N
20	20241029	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	15	2	0.49	18339530	6017	66.92	3045	3095	2990	3955	2135	3045	3047.95	0.91	0	-2446	3088	3066	3033	3011	2978	3077	3022	63	910	500	1820	5	1	12554474	384	-7.29	1.69	12	0.05	-420.00	1816.00	14370	20240129	-78.71	2930	20241025	4.44	14370	-78.71	20240129	2930	4.44	20241025	14370	-78.71	20240129	2930	4.44	20241025	0.68	N	276040	500	62 억		114824	N	N	0	N	00	N
21	20241029	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-5	5	-0.16	15654350	5137	57.13	3045	3095	2990	3955	2135	3045	3047.37	0.91	0	-2112	3088	3066	3033	3011	2978	3077	3022	63	910	500	1820	5	1	12554474	382	-7.24	1.67	12	0.04	-420.00	1816.00	14370	20240129	-78.84	2930	20241025	3.75	14370	-78.84	20240129	2930	3.75	20241025	14370	-78.84	20240129	2930	3.75	20241025	0.68	N	276040	500	62 억		114824	N	N	0	N	00	N
22	20241029	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	20	2	0.66	13768500	4521	50.28	3045	3090	2990	3955	2135	3045	3045.45	0.91	0	-1616	3088	3066	3033	3011	2978	3077	3022	63	910	500	1820	5	1	12554474	385	-7.30	1.69	12	0.04	-420.00	1816.00	14370	20240129	-78.67	2930	20241025	4.61	14370	-78.67	20240129	2930	4.61	20241025	14370	-78.67	20240129	2930	4.61	20241025	0.68	N	276040	500	62 억		114824	N	N	0	N	00	N
23	20241029	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	25	2	0.82	8752355	2891	32.15	3045	3080	2990	3955	2135	3045	3027.45	0.91	0	-978	3088	3066	3033	3011	2978	3077	3022	63	910	500	1820	5	1	12554474	385	-7.31	1.69	12	0.02	-420.00	1816.00	14370	20240129	-78.64	2930	20241025	4.78	14370	-78.64	20240129	2930	4.78	20241025	14370	-78.64	20240129	2930	4.78	20241025	0.68	N	276040	500	62 억		114824	N	N	0	N	00	N
24	20241029	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	-20	5	-0.66	3078910	1016	11.30	3045	3080	2990	3955	2135	3045	3030.42	0.91	0	-451	3088	3066	3033	3011	2978	3077	3022	63	910	500	1820	5	1	12554474	380	-7.20	1.67	12	0.01	-420.00	1816.00	14370	20240129	-78.95	2930	20241025	3.24	14370	-78.95	20240129	2930	3.24	20241025	14370	-78.95	20240129	2930	3.24	20241025	0.68	N	276040	500	62 억		114824	N	N	0	N	00	N
25	20241028	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	40	2	1.33	27030455	8948	29.96	3030	3055	3000	3905	2105	3005	3020.83	0.90	0	1216	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	382	-7.25	1.68	12	0.07	-420.00	1816.00	14370	20240129	-78.81	2930	20241025	3.92	14370	-78.81	20240129	2930	3.92	20241025	14370	-78.81	20240129	2930	3.92	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
26	20241028	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	25	2	0.83	24941435	8261	27.66	3030	3055	3000	3905	2105	3005	3019.18	0.90	0	1144	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	380	-7.21	1.67	12	0.07	-420.00	1816.00	14370	20240129	-78.91	2930	20241025	3.41	14370	-78.91	20240129	2930	3.41	20241025	14370	-78.91	20240129	2930	3.41	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
27	20241028	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	25	2	0.83	20431505	6778	22.70	3030	3045	3000	3905	2105	3005	3014.39	0.90	0	1325	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	380	-7.21	1.67	12	0.05	-420.00	1816.00	14370	20240129	-78.91	2930	20241025	3.41	14370	-78.91	20240129	2930	3.41	20241025	14370	-78.91	20240129	2930	3.41	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
28	20241028	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	25	2	0.83	16936610	5621	18.82	3030	3045	3000	3905	2105	3005	3013.10	0.90	0	1029	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	380	-7.21	1.67	12	0.04	-420.00	1816.00	14370	20240129	-78.91	2930	20241025	3.41	14370	-78.91	20240129	2930	3.41	20241025	14370	-78.91	20240129	2930	3.41	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
29	20241028	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	0	3	0.00	15745015	5226	17.50	3030	3045	3000	3905	2105	3005	3012.82	0.90	0	971	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	377	-7.15	1.65	12	0.04	-420.00	1816.00	14370	20240129	-79.09	2930	20241025	2.56	14370	-79.09	20240129	2930	2.56	20241025	14370	-79.09	20240129	2930	2.56	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
30	20241028	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	15	2	0.50	7442530	2463	8.25	3030	3045	3005	3905	2105	3005	3021.73	0.90	0	364	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	379	-7.19	1.66	12	0.02	-420.00	1816.00	14370	20240129	-78.98	2930	20241025	3.07	14370	-78.98	20240129	2930	3.07	20241025	14370	-78.98	20240129	2930	3.07	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
31	20241028	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	30	2	1.00	3517470	1162	3.89	3030	3045	3010	3905	2105	3005	3027.08	0.90	0	245	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	381	-7.23	1.67	12	0.01	-420.00	1816.00	14370	20240129	-78.88	2930	20241025	3.58	14370	-78.88	20240129	2930	3.58	20241025	14370	-78.88	20240129	2930	3.58	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
32	20241028	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	35	2	1.16	553170	183	0.61	3030	3040	3010	3905	2105	3005	3022.79	0.90	0	38	3168	3086	3008	2926	2848	3047	2887	63	900	500	1800	5	1	12554474	382	-7.24	1.67	12	0.00	-420.00	1816.00	14370	20240129	-78.84	2930	20241025	3.75	14370	-78.84	20240129	2930	3.75	20241025	14370	-78.84	20240129	2930	3.75	20241025	0.69	N	276040	500	62 억		113608	N	N	0	N	00	N
33	20241025	161129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3005	-25	5	-0.83	89103015	29864	133.55	3090	3090	2930	3935	2125	3030	2983.55	0.92	0	-2002	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	377	-7.15	1.65	12	0.24	-420.00	1816.00	14370	20240129	-79.09	2930	20241025	2.56	14370	-79.09	20240129	2930	2.56	20241025	14370	-79.09	20240129	2930	2.56	20241025	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
34	20241025	151134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2970	-60	5	-1.98	82163675	27549	123.20	3090	3090	2930	3935	2125	3030	2982.46	0.92	0	-1631	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	373	-7.07	1.64	12	0.22	-420.00	1816.00	14370	20240129	-79.33	2930	20241025	1.37	14370	-79.33	20240129	2930	1.37	20241025	14370	-79.33	20240129	2930	1.37	20241025	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
35	20241025	141130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2960	-70	5	-2.31	73953430	24763	110.74	3090	3090	2950	3935	2125	3030	2986.45	0.92	0	-1725	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	372	-7.05	1.63	12	0.20	-420.00	1816.00	14370	20240129	-79.40	2950	20241025	0.34	14370	-79.40	20240129	2950	0.34	20241025	14370	-79.40	20240129	2950	0.34	20241025	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
36	20241025	131131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2965	-65	5	-2.15	58997930	19711	88.15	3090	3090	2950	3935	2125	3030	2993.15	0.92	0	-1351	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	372	-7.06	1.63	12	0.16	-420.00	1816.00	14370	20240129	-79.37	2950	20241025	0.51	14370	-79.37	20240129	2950	0.51	20241025	14370	-79.37	20240129	2950	0.51	20241025	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
37	20241025	121135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3000	-30	5	-0.99	45629695	15211	68.02	3090	3090	2950	3935	2125	3030	2999.78	0.92	0	-4129	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	377	-7.14	1.65	12	0.12	-420.00	1816.00	14370	20240129	-79.12	2950	20241025	1.69	14370	-79.12	20240129	2950	1.69	20241025	14370	-79.12	20240129	2950	1.69	20241025	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
38	20241025	111129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2990	-40	5	-1.32	40575605	13517	60.45	3090	3090	2950	3935	2125	3030	3001.82	0.92	0	-3739	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	375	-7.12	1.65	12	0.11	-420.00	1816.00	14370	20240129	-79.19	2950	20241025	1.36	14370	-79.19	20240129	2950	1.36	20241025	14370	-79.19	20240129	2950	1.36	20241025	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
39	20241025	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	-5	5	-0.17	10889795	3577	16.00	3090	3090	3015	3935	2125	3030	3044.39	0.92	0	-237	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	380	-7.20	1.67	12	0.03	-420.00	1816.00	14370	20240129	-78.95	2965	20240911	2.02	14370	-78.95	20240129	2965	2.02	20240911	14370	-78.95	20240129	2965	2.02	20240911	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
40	20241025	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	0	3	0.00	431355	141	0.63	3090	3090	3030	3935	2125	3030	3059.26	0.92	0	-45	3220	3125	3075	2980	2930	3100	2955	63	905	500	1810	5	1	12554474	380	-7.21	1.67	12	0.00	-420.00	1816.00	14370	20240129	-78.91	2965	20240911	2.19	14370	-78.91	20240129	2965	2.19	20240911	14370	-78.91	20240129	2965	2.19	20240911	0.72	N	276040	500	62 억		115586	N	N	0	N	00	N
41	20241024	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-115	5	-3.66	68631910	22296	83.52	3145	3170	3025	4085	2205	3145	3078.22	0.96	0	-5526	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	380	-7.21	1.67	12	0.18	-420.00	1816.00	14370	20240129	-78.91	2965	20240911	2.19	14370	-78.91	20240129	2965	2.19	20240911	14370	-78.91	20240129	2965	2.19	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
42	20241024	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-95	5	-3.02	60347640	19567	73.30	3145	3170	3045	4085	2205	3145	3084.15	0.96	0	-5191	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	383	-7.26	1.68	12	0.16	-420.00	1816.00	14370	20240129	-78.78	2965	20240911	2.87	14370	-78.78	20240129	2965	2.87	20240911	14370	-78.78	20240129	2965	2.87	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
43	20241024	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	-70	5	-2.23	49709250	16090	60.27	3145	3170	3065	4085	2205	3145	3089.45	0.96	0	-3960	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	386	-7.32	1.69	12	0.13	-420.00	1816.00	14370	20240129	-78.60	2965	20240911	3.71	14370	-78.60	20240129	2965	3.71	20240911	14370	-78.60	20240129	2965	3.71	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
44	20241024	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-45	5	-1.43	24908950	8016	30.03	3145	3170	3070	4085	2205	3145	3107.40	0.96	0	-2241	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	389	-7.38	1.71	12	0.06	-420.00	1816.00	14370	20240129	-78.43	2965	20240911	4.55	14370	-78.43	20240129	2965	4.55	20240911	14370	-78.43	20240129	2965	4.55	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
45	20241024	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	-35	5	-1.11	20624365	6625	24.82	3145	3170	3070	4085	2205	3145	3113.11	0.96	0	-2228	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	390	-7.40	1.71	12	0.05	-420.00	1816.00	14370	20240129	-78.36	2965	20240911	4.89	14370	-78.36	20240129	2965	4.89	20240911	14370	-78.36	20240129	2965	4.89	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
46	20241024	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-65	5	-2.07	17994845	5776	21.64	3145	3170	3070	4085	2205	3145	3115.45	0.96	0	-2226	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	387	-7.33	1.70	12	0.05	-420.00	1816.00	14370	20240129	-78.57	2965	20240911	3.88	14370	-78.57	20240129	2965	3.88	20240911	14370	-78.57	20240129	2965	3.88	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
47	20241024	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	-25	5	-0.79	16442740	5276	19.76	3145	3170	3070	4085	2205	3145	3116.52	0.96	0	-2091	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	392	-7.43	1.72	12	0.04	-420.00	1816.00	14370	20240129	-78.29	2965	20240911	5.23	14370	-78.29	20240129	2965	5.23	20240911	14370	-78.29	20240129	2965	5.23	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
48	20241024	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	0	3	0.00	5149745	1640	6.14	3145	3145	3115	4085	2205	3145	3140.09	0.96	0	-1621	3258	3201	3128	3071	2998	3230	3100	63	940	500	1880	5	1	12554474	395	-7.49	1.73	12	0.01	-420.00	1816.00	14370	20240129	-78.11	2965	20240911	6.07	14370	-78.11	20240129	2965	6.07	20240911	14370	-78.11	20240129	2965	6.07	20240911	0.74	N	276040	500	62 억		121107	N	N	0	N	00	N
49	20241023	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	50	2	1.62	82451805	26505	47.01	3075	3185	3055	4020	2170	3095	3110.53	0.89	0	9162	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	395	-7.49	1.73	12	0.21	-420.00	1816.00	14370	20240129	-78.11	2965	20240911	6.07	14370	-78.11	20240129	2965	6.07	20240911	14370	-78.11	20240129	2965	6.07	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
50	20241023	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	55	2	1.78	71763950	23107	40.98	3075	3185	3055	4020	2170	3095	3105.72	0.89	0	9586	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	395	-7.50	1.73	12	0.18	-420.00	1816.00	14370	20240129	-78.08	2965	20240911	6.24	14370	-78.08	20240129	2965	6.24	20240911	14370	-78.08	20240129	2965	6.24	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
51	20241023	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	0	3	0.00	52586370	16984	30.12	3075	3150	3055	4020	2170	3095	3096.23	0.89	0	6235	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	389	-7.37	1.70	12	0.14	-420.00	1816.00	14370	20240129	-78.46	2965	20240911	4.38	14370	-78.46	20240129	2965	4.38	20240911	14370	-78.46	20240129	2965	4.38	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
52	20241023	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	30	2	0.97	31977625	10333	18.33	3075	3150	3055	4020	2170	3095	3094.71	0.89	0	923	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	392	-7.44	1.72	12	0.08	-420.00	1816.00	14370	20240129	-78.25	2965	20240911	5.40	14370	-78.25	20240129	2965	5.40	20240911	14370	-78.25	20240129	2965	5.40	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
53	20241023	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	40	2	1.29	26439165	8565	15.19	3075	3150	3055	4020	2170	3095	3086.88	0.89	0	1519	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	394	-7.46	1.73	12	0.07	-420.00	1816.00	14370	20240129	-78.18	2965	20240911	5.73	14370	-78.18	20240129	2965	5.73	20240911	14370	-78.18	20240129	2965	5.73	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
54	20241023	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-5	5	-0.16	22715100	7366	13.06	3075	3150	3055	4020	2170	3095	3083.78	0.89	0	1046	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	388	-7.36	1.70	12	0.06	-420.00	1816.00	14370	20240129	-78.50	2965	20240911	4.22	14370	-78.50	20240129	2965	4.22	20240911	14370	-78.50	20240129	2965	4.22	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
55	20241023	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-25	5	-0.81	21019845	6815	12.09	3075	3150	3055	4020	2170	3095	3084.35	0.89	0	1117	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	385	-7.31	1.69	12	0.05	-420.00	1816.00	14370	20240129	-78.64	2965	20240911	3.54	14370	-78.64	20240129	2965	3.54	20240911	14370	-78.64	20240129	2965	3.54	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
56	20241023	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	30	2	0.97	11341630	3662	6.49	3075	3150	3075	4020	2170	3095	3097.11	0.89	0	-449	3308	3201	3143	3036	2978	3172	3007	63	925	500	1850	5	1	12554474	392	-7.44	1.72	12	0.03	-420.00	1816.00	14370	20240129	-78.25	2965	20240911	5.40	14370	-78.25	20240129	2965	5.40	20240911	14370	-78.25	20240129	2965	5.40	20240911	0.74	N	276040	500	62 억		111945	N	N	0	N	00	N
57	20241022	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-155	5	-4.77	176457565	56306	127.94	3165	3250	3085	4225	2275	3250	3133.90	0.98	0	-11614	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	389	-7.37	1.70	12	0.45	-420.00	1816.00	14370	20240129	-78.46	2965	20240911	4.38	14370	-78.46	20240129	2965	4.38	20240911	14370	-78.46	20240129	2965	4.38	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
58	20241022	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-160	5	-4.92	167994215	53569	121.72	3165	3250	3090	4225	2275	3250	3136.03	0.98	0	-10661	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	388	-7.36	1.70	12	0.43	-420.00	1816.00	14370	20240129	-78.50	2965	20240911	4.22	14370	-78.50	20240129	2965	4.22	20240911	14370	-78.50	20240129	2965	4.22	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
59	20241022	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	-135	5	-4.15	121152895	38484	87.45	3165	3250	3090	4225	2275	3250	3148.14	0.98	0	-4019	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	391	-7.42	1.72	12	0.31	-420.00	1816.00	14370	20240129	-78.32	2965	20240911	5.06	14370	-78.32	20240129	2965	5.06	20240911	14370	-78.32	20240129	2965	5.06	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
60	20241022	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	-120	5	-3.69	119291125	37888	86.09	3165	3250	3090	4225	2275	3250	3148.52	0.98	0	-4058	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	393	-7.45	1.72	12	0.30	-420.00	1816.00	14370	20240129	-78.22	2965	20240911	5.56	14370	-78.22	20240129	2965	5.56	20240911	14370	-78.22	20240129	2965	5.56	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
61	20241022	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	-95	5	-2.92	109922060	34911	79.33	3165	3250	3090	4225	2275	3250	3148.64	0.98	0	-3963	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	396	-7.51	1.74	12	0.28	-420.00	1816.00	14370	20240129	-78.04	2965	20240911	6.41	14370	-78.04	20240129	2965	6.41	20240911	14370	-78.04	20240129	2965	6.41	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
62	20241022	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	-145	5	-4.46	104318895	33132	75.28	3165	3250	3090	4225	2275	3250	3148.58	0.98	0	-3851	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	390	-7.39	1.71	12	0.26	-420.00	1816.00	14370	20240129	-78.39	2965	20240911	4.72	14370	-78.39	20240129	2965	4.72	20240911	14370	-78.39	20240129	2965	4.72	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
63	20241022	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	-125	5	-3.85	88704085	28105	63.86	3165	3250	3095	4225	2275	3250	3156.17	0.98	0	-5244	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	392	-7.44	1.72	12	0.22	-420.00	1816.00	14370	20240129	-78.25	2965	20240911	5.40	14370	-78.25	20240129	2965	5.40	20240911	14370	-78.25	20240129	2965	5.40	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
64	20241022	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	-80	5	-2.46	25164840	7912	17.98	3165	3250	3160	4225	2275	3250	3180.59	0.98	0	554	3410	3330	3265	3185	3120	3297	3152	63	975	500	1950	5	1	12554474	398	-7.55	1.75	12	0.06	-420.00	1816.00	14370	20240129	-77.94	2965	20240911	6.91	14370	-77.94	20240129	2965	6.91	20240911	14370	-77.94	20240129	2965	6.91	20240911	0.73	N	276040	500	62 억		123493	N	N	0	N	00	N
65	20241021	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	-55	5	-1.66	131295215	40002	77.89	3305	3345	3200	4295	2315	3305	3282.56	0.85	0	16925	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	408	-7.74	1.79	12	0.32	-420.00	1816.00	14370	20240129	-77.38	2965	20240911	9.61	14370	-77.38	20240129	2965	9.61	20240911	14370	-77.38	20240129	2965	9.61	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
66	20241021	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3320	15	2	0.45	110412440	33613	65.45	3305	3345	3200	4295	2315	3305	3284.81	0.85	0	17365	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	417	-7.90	1.83	12	0.27	-420.00	1816.00	14370	20240129	-76.90	2965	20240911	11.97	14370	-76.90	20240129	2965	11.97	20240911	14370	-76.90	20240129	2965	11.97	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
67	20241021	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	40	2	1.21	104296250	31766	61.85	3305	3345	3200	4295	2315	3305	3283.27	0.85	0	17809	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	420	-7.96	1.84	12	0.25	-420.00	1816.00	14370	20240129	-76.72	2965	20240911	12.82	14370	-76.72	20240129	2965	12.82	20240911	14370	-76.72	20240129	2965	12.82	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
68	20241021	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3315	10	2	0.30	100665610	30676	59.73	3305	3335	3200	4295	2315	3305	3281.58	0.85	0	17758	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	416	-7.89	1.83	12	0.24	-420.00	1816.00	14370	20240129	-76.93	2965	20240911	11.80	14370	-76.93	20240129	2965	11.80	20240911	14370	-76.93	20240129	2965	11.80	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
69	20241021	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3325	20	2	0.61	98792890	30112	58.63	3305	3335	3200	4295	2315	3305	3280.85	0.85	0	17978	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	417	-7.92	1.83	12	0.24	-420.00	1816.00	14370	20240129	-76.86	2965	20240911	12.14	14370	-76.86	20240129	2965	12.14	20240911	14370	-76.86	20240129	2965	12.14	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
70	20241021	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-25	5	-0.76	93502515	28509	55.51	3305	3335	3200	4295	2315	3305	3279.75	0.85	0	17578	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	412	-7.81	1.81	12	0.23	-420.00	1816.00	14370	20240129	-77.17	2965	20240911	10.62	14370	-77.17	20240129	2965	10.62	20240911	14370	-77.17	20240129	2965	10.62	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
71	20241021	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	30	2	0.91	44649670	13561	26.40	3305	3335	3200	4295	2315	3305	3292.51	0.85	0	9235	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	419	-7.94	1.84	12	0.11	-420.00	1816.00	14370	20240129	-76.79	2965	20240911	12.48	14370	-76.79	20240129	2965	12.48	20240911	14370	-76.79	20240129	2965	12.48	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
72	20241021	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	-45	5	-1.36	8324680	2542	4.95	3305	3305	3200	4295	2315	3305	3274.85	0.85	0	314	3505	3405	3350	3250	3195	3377	3222	63	990	500	1980	5	1	12554474	409	-7.76	1.80	12	0.02	-420.00	1816.00	14370	20240129	-77.31	2965	20240911	9.95	14370	-77.31	20240129	2965	9.95	20240911	14370	-77.31	20240129	2965	9.95	20240911	0.73	N	276040	500	62 억		106550	N	N	0	N	00	N
73	20241018	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-135	5	-3.92	172282810	51309	155.81	3430	3450	3295	4470	2410	3440	3357.75	0.86	0	-1785	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	415	-7.87	1.82	12	0.41	-420.00	1816.00	14370	20240129	-77.00	2965	20240911	11.47	14370	-77.00	20240129	2965	11.47	20240911	14370	-77.00	20240129	2965	11.47	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
74	20241018	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	-90	5	-2.62	168525055	50177	152.37	3430	3450	3295	4470	2410	3440	3358.61	0.86	0	-1544	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	421	-7.98	1.84	12	0.40	-420.00	1816.00	14370	20240129	-76.69	2965	20240911	12.98	14370	-76.69	20240129	2965	12.98	20240911	14370	-76.69	20240129	2965	12.98	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
75	20241018	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3365	-75	5	-2.18	159077345	47357	143.81	3430	3450	3295	4470	2410	3440	3359.11	0.86	0	-801	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	422	-8.01	1.85	12	0.38	-420.00	1816.00	14370	20240129	-76.58	2965	20240911	13.49	14370	-76.58	20240129	2965	13.49	20240911	14370	-76.58	20240129	2965	13.49	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
76	20241018	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-135	5	-3.92	147246275	43814	133.05	3430	3450	3295	4470	2410	3440	3360.71	0.86	0	1807	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	415	-7.87	1.82	12	0.35	-420.00	1816.00	14370	20240129	-77.00	2965	20240911	11.47	14370	-77.00	20240129	2965	11.47	20240911	14370	-77.00	20240129	2965	11.47	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
77	20241018	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3340	-100	5	-2.91	134760350	40048	121.62	3430	3450	3295	4470	2410	3440	3364.97	0.86	0	2252	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	419	-7.95	1.84	12	0.32	-420.00	1816.00	14370	20240129	-76.76	2965	20240911	12.65	14370	-76.76	20240129	2965	12.65	20240911	14370	-76.76	20240129	2965	12.65	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
78	20241018	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3365	-75	5	-2.18	96759965	28598	86.84	3430	3450	3355	4470	2410	3440	3383.45	0.86	0	170	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	422	-8.01	1.85	12	0.23	-420.00	1816.00	14370	20240129	-76.58	2965	20240911	13.49	14370	-76.58	20240129	2965	13.49	20240911	14370	-76.58	20240129	2965	13.49	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
79	20241018	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-60	5	-1.74	85803615	25362	77.02	3430	3450	3355	4470	2410	3440	3383.16	0.86	0	590	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	424	-8.05	1.86	12	0.20	-420.00	1816.00	14370	20240129	-76.48	2965	20240911	14.00	14370	-76.48	20240129	2965	14.00	20240911	14370	-76.48	20240129	2965	14.00	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
80	20241018	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-60	5	-1.74	9968400	2923	8.88	3430	3450	3360	4470	2410	3440	3410.33	0.86	0	211	3683	3561	3498	3376	3313	3530	3345	63	1030	500	2060	5	1	12554474	424	-8.05	1.86	12	0.02	-420.00	1816.00	14370	20240129	-76.48	2965	20240911	14.00	14370	-76.48	20240129	2965	14.00	20240911	14370	-76.48	20240129	2965	14.00	20240911	0.71	N	276040	500	62 억		108316	N	N	0	N	00	N
81	20241017	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	-95	5	-2.69	113300135	32628	130.16	3535	3620	3435	4595	2475	3535	3472.48	0.88	0	-2539	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	432	-8.19	1.89	12	0.26	-420.00	1816.00	14370	20240129	-76.06	2965	20240911	16.02	14370	-76.06	20240129	2965	16.02	20240911	14370	-76.06	20240129	2965	16.02	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
82	20241017	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	-80	5	-2.26	69678485	19976	79.69	3535	3620	3450	4595	2475	3535	3488.11	0.88	0	-3169	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	434	-8.23	1.90	12	0.16	-420.00	1816.00	14370	20240129	-75.96	2965	20240911	16.53	14370	-75.96	20240129	2965	16.53	20240911	14370	-75.96	20240129	2965	16.53	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
83	20241017	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	-80	5	-2.26	62894335	18016	71.87	3535	3620	3450	4595	2475	3535	3491.03	0.88	0	-3099	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	434	-8.23	1.90	12	0.14	-420.00	1816.00	14370	20240129	-75.96	2965	20240911	16.53	14370	-75.96	20240129	2965	16.53	20240911	14370	-75.96	20240129	2965	16.53	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
84	20241017	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-55	5	-1.56	50712680	14498	57.83	3535	3620	3450	4595	2475	3535	3497.91	0.88	0	-3014	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	437	-8.29	1.92	12	0.12	-420.00	1816.00	14370	20240129	-75.78	2965	20240911	17.37	14370	-75.78	20240129	2965	17.37	20240911	14370	-75.78	20240129	2965	17.37	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
85	20241017	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	-45	5	-1.27	47469055	13566	54.12	3535	3620	3450	4595	2475	3535	3499.12	0.88	0	-2871	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	438	-8.31	1.92	12	0.11	-420.00	1816.00	14370	20240129	-75.71	2965	20240911	17.71	14370	-75.71	20240129	2965	17.71	20240911	14370	-75.71	20240129	2965	17.71	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
86	20241017	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-15	5	-0.42	42502435	12138	48.42	3535	3620	3450	4595	2475	3535	3501.60	0.88	0	-2797	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	442	-8.38	1.94	12	0.10	-420.00	1816.00	14370	20240129	-75.50	2965	20240911	18.72	14370	-75.50	20240129	2965	18.72	20240911	14370	-75.50	20240129	2965	18.72	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
87	20241017	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-35	5	-0.99	18241335	5168	20.62	3535	3620	3480	4595	2475	3535	3529.67	0.88	0	-1107	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	439	-8.33	1.93	12	0.04	-420.00	1816.00	14370	20240129	-75.64	2965	20240911	18.04	14370	-75.64	20240129	2965	18.04	20240911	14370	-75.64	20240129	2965	18.04	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
88	20241017	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	0	3	0.00	2978730	843	3.36	3535	3620	3500	4595	2475	3535	3533.49	0.88	0	-46	3725	3630	3520	3425	3315	3575	3370	63	1060	500	2120	5	1	12554474	444	-8.42	1.95	12	0.01	-420.00	1816.00	14370	20240129	-75.40	2965	20240911	19.22	14370	-75.40	20240129	2965	19.22	20240911	14370	-75.40	20240129	2965	19.22	20240911	0.69	N	276040	500	62 억		110829	N	N	0	N	00	N
89	20241016	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	-80	5	-2.21	87572285	25068	97.01	3615	3615	3410	4695	2535	3615	3493.39	0.92	0	-4413	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	444	-8.42	1.95	12	0.20	-420.00	1816.00	14370	20240129	-75.40	2965	20240911	19.22	14370	-75.40	20240129	2965	19.22	20240911	14370	-75.40	20240129	2965	19.22	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
90	20241016	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-115	5	-3.18	77018875	22049	85.33	3615	3615	3410	4695	2535	3615	3493.08	0.92	0	-3293	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	439	-8.33	1.93	12	0.18	-420.00	1816.00	14370	20240129	-75.64	2965	20240911	18.04	14370	-75.64	20240129	2965	18.04	20240911	14370	-75.64	20240129	2965	18.04	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
91	20241016	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-115	5	-3.18	72335015	20709	80.14	3615	3615	3410	4695	2535	3615	3492.93	0.92	0	-2659	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	439	-8.33	1.93	12	0.16	-420.00	1816.00	14370	20240129	-75.64	2965	20240911	18.04	14370	-75.64	20240129	2965	18.04	20240911	14370	-75.64	20240129	2965	18.04	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
92	20241016	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	-120	5	-3.32	62876915	18004	69.67	3615	3615	3410	4695	2535	3615	3492.39	0.92	0	-1342	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	439	-8.32	1.92	12	0.14	-420.00	1816.00	14370	20240129	-75.68	2965	20240911	17.88	14370	-75.68	20240129	2965	17.88	20240911	14370	-75.68	20240129	2965	17.88	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
93	20241016	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-115	5	-3.18	52102885	14927	57.77	3615	3615	3410	4695	2535	3615	3490.51	0.92	0	338	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	439	-8.33	1.93	12	0.12	-420.00	1816.00	14370	20240129	-75.64	2965	20240911	18.04	14370	-75.64	20240129	2965	18.04	20240911	14370	-75.64	20240129	2965	18.04	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
94	20241016	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-85	5	-2.35	49612830	14216	55.02	3615	3615	3410	4695	2535	3615	3489.93	0.92	0	1044	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	443	-8.40	1.94	12	0.11	-420.00	1816.00	14370	20240129	-75.43	2965	20240911	19.06	14370	-75.43	20240129	2965	19.06	20240911	14370	-75.43	20240129	2965	19.06	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
95	20241016	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-95	5	-2.63	45590320	13073	50.59	3615	3615	3410	4695	2535	3615	3487.36	0.92	0	1102	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	442	-8.38	1.94	12	0.10	-420.00	1816.00	14370	20240129	-75.50	2965	20240911	18.72	14370	-75.50	20240129	2965	18.72	20240911	14370	-75.50	20240129	2965	18.72	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
96	20241016	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	-145	5	-4.01	17086535	4903	18.97	3615	3615	3410	4695	2535	3615	3484.91	0.92	0	293	3741	3677	3606	3542	3471	3642	3507	63	1080	500	2160	5	1	12554474	436	-8.26	1.91	12	0.04	-420.00	1816.00	14370	20240129	-75.85	2965	20240911	17.03	14370	-75.85	20240129	2965	17.03	20240911	14370	-75.85	20240129	2965	17.03	20240911	0.70	N	276040	500	62 억		115210	N	N	0	N	00	N
97	20241015	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-55	5	-1.50	92386060	25833	65.90	3670	3670	3535	4770	2570	3670	3576.28	0.92	0	-867	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	454	-8.61	1.99	12	0.21	-420.00	1816.00	14370	20240129	-74.84	2965	20240911	21.92	14370	-74.84	20240129	2965	21.92	20240911	14370	-74.84	20240129	2965	21.92	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
98	20241015	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-100	5	-2.72	87042815	24351	62.12	3670	3670	3535	4770	2570	3670	3574.51	0.92	0	-387	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	448	-8.50	1.97	12	0.19	-420.00	1816.00	14370	20240129	-75.16	2965	20240911	20.40	14370	-75.16	20240129	2965	20.40	20240911	14370	-75.16	20240129	2965	20.40	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
99	20241015	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-110	5	-3.00	79470160	22232	56.71	3670	3670	3535	4770	2570	3670	3574.58	0.92	0	-103	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	447	-8.48	1.96	12	0.18	-420.00	1816.00	14370	20240129	-75.23	2965	20240911	20.07	14370	-75.23	20240129	2965	20.07	20240911	14370	-75.23	20240129	2965	20.07	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
100	20241015	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-90	5	-2.45	71528015	20001	51.02	3670	3670	3535	4770	2570	3670	3576.22	0.92	0	-152	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	449	-8.52	1.97	12	0.16	-420.00	1816.00	14370	20240129	-75.09	2965	20240911	20.74	14370	-75.09	20240129	2965	20.74	20240911	14370	-75.09	20240129	2965	20.74	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
101	20241015	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	-125	5	-3.41	63080130	17634	44.98	3670	3670	3535	4770	2570	3670	3577.19	0.92	0	472	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	445	-8.44	1.95	12	0.14	-420.00	1816.00	14370	20240129	-75.33	2965	20240911	19.56	14370	-75.33	20240129	2965	19.56	20240911	14370	-75.33	20240129	2965	19.56	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
102	20241015	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-80	5	-2.18	46133055	12868	32.83	3670	3670	3535	4770	2570	3670	3585.10	0.92	0	136	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	451	-8.55	1.98	12	0.10	-420.00	1816.00	14370	20240129	-75.02	2965	20240911	21.08	14370	-75.02	20240129	2965	21.08	20240911	14370	-75.02	20240129	2965	21.08	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
103	20241015	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-85	5	-2.32	40454480	11285	28.79	3670	3670	3535	4770	2570	3670	3584.80	0.92	0	474	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	450	-8.54	1.97	12	0.09	-420.00	1816.00	14370	20240129	-75.05	2965	20240911	20.91	14370	-75.05	20240129	2965	20.91	20240911	14370	-75.05	20240129	2965	20.91	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
104	20241015	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-35	5	-0.95	8034160	2224	5.67	3670	3670	3535	4770	2570	3670	3612.48	0.92	0	-59	3816	3742	3606	3532	3396	3780	3570	63	1100	500	2200	5	1	12554474	456	-8.65	2.00	12	0.02	-420.00	1816.00	14370	20240129	-74.70	2965	20240911	22.60	14370	-74.70	20240129	2965	22.60	20240911	14370	-74.70	20240129	2965	22.60	20240911	0.73	N	276040	500	62 억		115971	N	N	0	N	00	N
105	20241014	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	145	2	4.11	138959320	39021	80.29	3525	3680	3470	4580	2470	3525	3559.42	0.94	0	-1643	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	461	-8.74	2.02	12	0.31	-420.00	1816.00	14370	20240129	-74.46	2965	20240911	23.78	14370	-74.46	20240129	2965	23.78	20240911	14370	-74.46	20240129	2965	23.78	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
106	20241014	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	130	2	3.69	131369205	36947	76.02	3525	3680	3470	4580	2470	3525	3555.61	0.94	0	-1247	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	459	-8.70	2.01	12	0.29	-420.00	1816.00	14370	20240129	-74.57	2965	20240911	23.27	14370	-74.57	20240129	2965	23.27	20240911	14370	-74.57	20240129	2965	23.27	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
107	20241014	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	105	2	2.98	107278355	30285	62.31	3525	3680	3470	4580	2470	3525	3542.29	0.94	0	-2433	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	456	-8.64	2.00	12	0.24	-420.00	1816.00	14370	20240129	-74.74	2965	20240911	22.43	14370	-74.74	20240129	2965	22.43	20240911	14370	-74.74	20240129	2965	22.43	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
108	20241014	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	15	2	0.43	79246995	22529	46.36	3525	3680	3470	4580	2470	3525	3517.55	0.94	0	-1832	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	444	-8.43	1.95	12	0.18	-420.00	1816.00	14370	20240129	-75.37	2965	20240911	19.39	14370	-75.37	20240129	2965	19.39	20240911	14370	-75.37	20240129	2965	19.39	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
109	20241014	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-10	5	-0.28	72077640	20498	42.18	3525	3680	3470	4580	2470	3525	3516.33	0.94	0	-1408	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	441	-8.37	1.94	12	0.16	-420.00	1816.00	14370	20240129	-75.54	2965	20240911	18.55	14370	-75.54	20240129	2965	18.55	20240911	14370	-75.54	20240129	2965	18.55	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
110	20241014	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-5	5	-0.14	67678610	19245	39.60	3525	3680	3470	4580	2470	3525	3516.69	0.94	0	-991	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	442	-8.38	1.94	12	0.15	-420.00	1816.00	14370	20240129	-75.50	2965	20240911	18.72	14370	-75.50	20240129	2965	18.72	20240911	14370	-75.50	20240129	2965	18.72	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
111	20241014	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-5	5	-0.14	46458575	13259	27.28	3525	3560	3470	4580	2470	3525	3503.93	0.94	0	1326	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	442	-8.38	1.94	12	0.11	-420.00	1816.00	14370	20240129	-75.50	2965	20240911	18.72	14370	-75.50	20240129	2965	18.72	20240911	14370	-75.50	20240129	2965	18.72	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
112	20241014	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	-40	5	-1.13	10259170	2919	6.01	3525	3530	3485	4580	2470	3525	3514.62	0.94	0	-1476	3725	3625	3555	3455	3385	3590	3420	63	1055	500	2110	5	1	12554474	438	-8.30	1.92	12	0.02	-420.00	1816.00	14370	20240129	-75.75	2965	20240911	17.54	14370	-75.75	20240129	2965	17.54	20240911	14370	-75.75	20240129	2965	17.54	20240911	0.73	N	276040	500	62 억		117586	N	N	0	N	00	N
113	20241011	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-85	5	-2.35	171950820	48385	155.37	3610	3655	3485	4690	2530	3610	3553.81	0.86	0	9827	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	443	-8.39	1.94	12	0.39	-420.00	1816.00	14370	20240129	-75.47	2965	20240911	18.89	14370	-75.47	20240129	2965	18.89	20240911	14370	-75.47	20240129	2965	18.89	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
114	20241011	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-85	5	-2.35	166932580	46959	150.79	3610	3655	3485	4690	2530	3610	3554.86	0.86	0	10111	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	443	-8.39	1.94	12	0.37	-420.00	1816.00	14370	20240129	-75.47	2965	20240911	18.89	14370	-75.47	20240129	2965	18.89	20240911	14370	-75.47	20240129	2965	18.89	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
115	20241011	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-90	5	-2.49	135013985	37844	121.52	3610	3655	3505	4690	2530	3610	3567.65	0.86	0	8111	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	442	-8.38	1.94	12	0.30	-420.00	1816.00	14370	20240129	-75.50	2965	20240911	18.72	14370	-75.50	20240129	2965	18.72	20240911	14370	-75.50	20240129	2965	18.72	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
116	20241011	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	-105	5	-2.91	122660595	34347	110.29	3610	3655	3505	4690	2530	3610	3571.22	0.86	0	8391	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	440	-8.35	1.93	12	0.27	-420.00	1816.00	14370	20240129	-75.61	2965	20240911	18.21	14370	-75.61	20240129	2965	18.21	20240911	14370	-75.61	20240129	2965	18.21	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
117	20241011	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-25	5	-0.69	79410930	22086	70.92	3610	3655	3540	4690	2530	3610	3595.53	0.86	0	5229	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	450	-8.54	1.97	12	0.18	-420.00	1816.00	14370	20240129	-75.05	2965	20240911	20.91	14370	-75.05	20240129	2965	20.91	20240911	14370	-75.05	20240129	2965	20.91	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
118	20241011	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	0	3	0.00	32990570	9120	29.29	3610	3655	3600	4690	2530	3610	3617.39	0.86	0	1175	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	453	-8.60	1.99	12	0.07	-420.00	1816.00	14370	20240129	-74.88	2965	20240911	21.75	14370	-74.88	20240129	2965	21.75	20240911	14370	-74.88	20240129	2965	21.75	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
119	20241011	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	5	2	0.14	17687870	4888	15.70	3610	3655	3600	4690	2530	3610	3618.63	0.86	0	1631	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	454	-8.61	1.99	12	0.04	-420.00	1816.00	14370	20240129	-74.84	2965	20240911	21.92	14370	-74.84	20240129	2965	21.92	20240911	14370	-74.84	20240129	2965	21.92	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
120	20241011	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	0	3	0.00	4246145	1176	3.78	3610	3615	3610	4690	2530	3610	3610.67	0.86	0	442	3840	3725	3660	3545	3480	3692	3512	63	1080	500	2160	5	1	12554474	453	-8.60	1.99	12	0.01	-420.00	1816.00	14370	20240129	-74.88	2965	20240911	21.75	14370	-74.88	20240129	2965	21.75	20240911	14370	-74.88	20240129	2965	21.75	20240911	0.76	N	276040	500	62 억		107737	N	N	0	N	00	N
121	20241010	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	-115	5	-3.09	113095270	31107	68.79	3725	3775	3595	4840	2610	3725	3635.79	0.87	0	-1768	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	453	-8.60	1.99	12	0.25	-420.00	1816.00	14370	20240129	-74.88	2965	20240911	21.75	14370	-74.88	20240129	2965	21.75	20240911	14370	-74.88	20240129	2965	21.75	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
122	20241010	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	-95	5	-2.55	106698250	29338	64.88	3725	3775	3595	4840	2610	3725	3636.86	0.87	0	-1734	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	456	-8.64	2.00	12	0.23	-420.00	1816.00	14370	20240129	-74.74	2965	20240911	22.43	14370	-74.74	20240129	2965	22.43	20240911	14370	-74.74	20240129	2965	22.43	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
123	20241010	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	-80	5	-2.15	105860840	29108	64.37	3725	3775	3595	4840	2610	3725	3636.83	0.87	0	-1657	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	458	-8.68	2.01	12	0.23	-420.00	1816.00	14370	20240129	-74.63	2965	20240911	22.93	14370	-74.63	20240129	2965	22.93	20240911	14370	-74.63	20240129	2965	22.93	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
124	20241010	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-110	5	-2.95	93307720	25650	56.72	3725	3775	3595	4840	2610	3725	3637.73	0.87	0	-2441	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	454	-8.61	1.99	12	0.20	-420.00	1816.00	14370	20240129	-74.84	2965	20240911	21.92	14370	-74.84	20240129	2965	21.92	20240911	14370	-74.84	20240129	2965	21.92	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
125	20241010	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-75	5	-2.01	90288780	24818	54.88	3725	3775	3595	4840	2610	3725	3638.04	0.87	0	-2411	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	458	-8.69	2.01	12	0.20	-420.00	1816.00	14370	20240129	-74.60	2965	20240911	23.10	14370	-74.60	20240129	2965	23.10	20240911	14370	-74.60	20240129	2965	23.10	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
126	20241010	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	10	2	0.27	86220890	23713	52.44	3725	3775	3595	4840	2610	3725	3636.02	0.87	0	-2088	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	469	-8.89	2.06	12	0.19	-420.00	1816.00	14370	20240129	-74.01	2965	20240911	25.97	14370	-74.01	20240129	2965	25.97	20240911	14370	-74.01	20240129	2965	25.97	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
127	20241010	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-90	5	-2.42	56162280	15464	34.20	3725	3730	3595	4840	2610	3725	3631.81	0.87	0	-666	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	456	-8.65	2.00	12	0.12	-420.00	1816.00	14370	20240129	-74.70	2965	20240911	22.60	14370	-74.70	20240129	2965	22.60	20240911	14370	-74.70	20240129	2965	22.60	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
128	20241010	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-25	5	-0.67	8114445	2201	4.87	3725	3730	3650	4840	2610	3725	3686.71	0.87	0	-104	3868	3796	3708	3636	3548	3832	3672	63	1115	500	2230	5	1	12554474	465	-8.81	2.04	12	0.02	-420.00	1816.00	14370	20240129	-74.25	2965	20240911	24.79	14370	-74.25	20240129	2965	24.79	20240911	14370	-74.25	20240129	2965	24.79	20240911	0.76	N	276040	500	62 억		109462	N	N	0	N	00	N
129	20241008	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	10	2	0.27	166043530	44939	72.11	3720	3780	3620	4825	2605	3715	3694.84	0.88	0	-1277	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	468	-8.87	2.05	12	0.36	-420.00	1816.00	14370	20240129	-74.08	2965	20240911	25.63	14370	-74.08	20240129	2965	25.63	20240911	14370	-74.08	20240129	2965	25.63	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
130	20241008	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-55	5	-1.48	155495160	42077	67.52	3720	3780	3620	4825	2605	3715	3695.49	0.88	0	-1881	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	459	-8.71	2.02	12	0.34	-420.00	1816.00	14370	20240129	-74.53	2965	20240911	23.44	14370	-74.53	20240129	2965	23.44	20240911	14370	-74.53	20240129	2965	23.44	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
131	20241008	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-10	5	-0.27	139181200	37655	60.42	3720	3780	3620	4825	2605	3715	3696.22	0.88	0	-4144	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	465	-8.82	2.04	12	0.30	-420.00	1816.00	14370	20240129	-74.22	2965	20240911	24.96	14370	-74.22	20240129	2965	24.96	20240911	14370	-74.22	20240129	2965	24.96	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
132	20241008	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-60	5	-1.62	107678745	29197	46.85	3720	3780	3620	4825	2605	3715	3688.01	0.88	0	1263	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	459	-8.70	2.01	12	0.23	-420.00	1816.00	14370	20240129	-74.57	2965	20240911	23.27	14370	-74.57	20240129	2965	23.27	20240911	14370	-74.57	20240129	2965	23.27	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
133	20241008	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-20	5	-0.54	77322505	20902	33.54	3720	3780	3620	4825	2605	3715	3699.29	0.88	0	924	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	464	-8.80	2.03	12	0.17	-420.00	1816.00	14370	20240129	-74.29	2965	20240911	24.62	14370	-74.29	20240129	2965	24.62	20240911	14370	-74.29	20240129	2965	24.62	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
134	20241008	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-5	5	-0.13	65830650	17794	28.55	3720	3780	3620	4825	2605	3715	3699.60	0.88	0	606	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	466	-8.83	2.04	12	0.14	-420.00	1816.00	14370	20240129	-74.18	2965	20240911	25.13	14370	-74.18	20240129	2965	25.13	20240911	14370	-74.18	20240129	2965	25.13	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
135	20241008	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	5	2	0.13	46270925	12525	20.10	3720	3780	3620	4825	2605	3715	3694.29	0.88	0	393	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	467	-8.86	2.05	12	0.10	-420.00	1816.00	14370	20240129	-74.11	2965	20240911	25.46	14370	-74.11	20240129	2965	25.46	20240911	14370	-74.11	20240129	2965	25.46	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
136	20241008	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-55	5	-1.48	8666930	2358	3.78	3720	3720	3620	4825	2605	3715	3675.54	0.88	0	-840	3831	3772	3701	3642	3571	3802	3672	63	1110	500	2220	5	1	12554474	459	-8.71	2.02	12	0.02	-420.00	1816.00	14370	20240129	-74.53	2965	20240911	23.44	14370	-74.53	20240129	2965	23.44	20240911	14370	-74.53	20240129	2965	23.44	20240911	0.68	N	276040	500	62 억		110544	N	N	0	N	00	N
137	20241007	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	60	2	1.64	230294280	62319	32.77	3655	3760	3630	4750	2560	3655	3695.39	0.83	0	5190	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	466	-8.85	2.05	12	0.50	-420.00	1816.00	14370	20240129	-74.15	2965	20240911	25.30	14370	-74.15	20240129	2965	25.30	20240911	14370	-74.15	20240129	2965	25.30	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
138	20241007	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	45	2	1.23	224511390	60760	31.95	3655	3760	3630	4750	2560	3655	3695.05	0.83	0	5287	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	465	-8.81	2.04	12	0.48	-420.00	1816.00	14370	20240129	-74.25	2965	20240911	24.79	14370	-74.25	20240129	2965	24.79	20240911	14370	-74.25	20240129	2965	24.79	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
139	20241007	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	45	2	1.23	203293255	55028	28.94	3655	3760	3630	4750	2560	3655	3694.36	0.83	0	4830	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	465	-8.81	2.04	12	0.44	-420.00	1816.00	14370	20240129	-74.25	2965	20240911	24.79	14370	-74.25	20240129	2965	24.79	20240911	14370	-74.25	20240129	2965	24.79	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
140	20241007	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	55	2	1.50	191655700	51874	27.28	3655	3760	3630	4750	2560	3655	3694.64	0.83	0	4325	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	466	-8.83	2.04	12	0.41	-420.00	1816.00	14370	20240129	-74.18	2965	20240911	25.13	14370	-74.18	20240129	2965	25.13	20240911	14370	-74.18	20240129	2965	25.13	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
141	20241007	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	30	2	0.82	173343620	46933	24.68	3655	3760	3630	4750	2560	3655	3693.43	0.83	0	4648	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	463	-8.77	2.03	12	0.37	-420.00	1816.00	14370	20240129	-74.36	2965	20240911	24.28	14370	-74.36	20240129	2965	24.28	20240911	14370	-74.36	20240129	2965	24.28	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
142	20241007	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	30	2	0.82	157777730	42714	22.46	3655	3760	3630	4750	2560	3655	3693.82	0.83	0	2884	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	463	-8.77	2.03	12	0.34	-420.00	1816.00	14370	20240129	-74.36	2965	20240911	24.28	14370	-74.36	20240129	2965	24.28	20240911	14370	-74.36	20240129	2965	24.28	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
143	20241007	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	75	2	2.05	142127545	38495	20.24	3655	3760	3630	4750	2560	3655	3692.10	0.83	0	3335	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	468	-8.88	2.05	12	0.31	-420.00	1816.00	14370	20240129	-74.04	2965	20240911	25.80	14370	-74.04	20240129	2965	25.80	20240911	14370	-74.04	20240129	2965	25.80	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
144	20241007	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	5	2	0.14	28651880	7828	4.12	3655	3690	3650	4750	2560	3655	3660.18	0.83	0	2532	4135	3895	3760	3520	3385	3827	3452	63	1095	500	2190	5	1	12554474	459	-8.71	2.02	12	0.06	-420.00	1816.00	14370	20240129	-74.53	2965	20240911	23.44	14370	-74.53	20240129	2965	23.44	20240911	14370	-74.53	20240129	2965	23.44	20240911	0.66	N	276040	500	62 억		104481	N	N	0	N	00	N
145	20241004	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-365	5	-9.08	712088115	188656	82.37	3980	4000	3625	5220	2815	4020	3774.70	0.93	0	-17197	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	459	-8.70	2.01	12	1.50	-420.00	1816.00	14370	20240129	-74.57	2965	20240911	23.27	14370	-74.57	20240129	2965	23.27	20240911	14370	-74.57	20240129	2965	23.27	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
146	20241004	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	-375	5	-9.33	649678125	171547	74.90	3980	4000	3625	5220	2815	4020	3787.17	0.93	0	-14242	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	458	-8.68	2.01	12	1.37	-420.00	1816.00	14370	20240129	-74.63	2965	20240911	22.93	14370	-74.63	20240129	2965	22.93	20240911	14370	-74.63	20240129	2965	22.93	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
147	20241004	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-280	5	-6.97	435139855	113168	49.41	3980	4000	3710	5220	2815	4020	3845.08	0.93	0	-11093	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	470	-8.90	2.06	12	0.90	-420.00	1816.00	14370	20240129	-73.97	2965	20240911	26.14	14370	-73.97	20240129	2965	26.14	20240911	14370	-73.97	20240129	2965	26.14	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
148	20241004	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	-265	5	-6.59	360146090	93125	40.66	3980	4000	3740	5220	2815	4020	3867.34	0.93	0	-7396	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	471	-8.94	2.07	12	0.74	-420.00	1816.00	14370	20240129	-73.87	2965	20240911	26.64	14370	-73.87	20240129	2965	26.64	20240911	14370	-73.87	20240129	2965	26.64	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
149	20241004	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-210	5	-5.22	315292840	81273	35.49	3980	4000	3805	5220	2815	4020	3879.43	0.93	0	-4158	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	478	-9.07	2.10	12	0.65	-420.00	1816.00	14370	20240129	-73.49	2965	20240911	28.50	14370	-73.49	20240129	2965	28.50	20240911	14370	-73.49	20240129	2965	28.50	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
150	20241004	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-170	5	-4.23	226865235	58182	25.40	3980	4000	3810	5220	2815	4020	3899.23	0.93	0	-3929	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	483	-9.17	2.12	12	0.46	-420.00	1816.00	14370	20240129	-73.21	2965	20240911	29.85	14370	-73.21	20240129	2965	29.85	20240911	14370	-73.21	20240129	2965	29.85	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
151	20241004	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-115	5	-2.86	154201110	39437	17.22	3980	4000	3810	5220	2815	4020	3910.06	0.93	0	-6827	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	490	-9.30	2.15	12	0.31	-420.00	1816.00	14370	20240129	-72.83	2965	20240911	31.70	14370	-72.83	20240129	2965	31.70	20240911	14370	-72.83	20240129	2965	31.70	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
152	20241004	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-80	5	-1.99	51774615	13158	5.75	3980	4000	3905	5220	2815	4020	3934.84	0.93	0	-2092	4253	4136	3973	3856	3693	4195	3915	63	1200	500	2410	5	1	12554474	495	-9.38	2.17	12	0.10	-420.00	1816.00	14370	20240129	-72.58	2965	20240911	32.88	14370	-72.58	20240129	2965	32.88	20240911	14370	-72.58	20240129	2965	32.88	20240911	0.68	N	276040	500	62 억		117110	N	N	0	N	00	N
153	20241002	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-35	5	-0.86	891568040	226326	32.40	3900	4090	3810	5270	2840	4055	3939.12	0.94	0	-1601	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	505	-9.57	2.21	12	1.80	-420.00	1816.00	14370	20240129	-72.03	2965	20240911	35.58	14370	-72.03	20240129	2965	35.58	20240911	14370	-72.03	20240129	2965	35.58	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N
154	20241002	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-235	5	-5.80	799860280	203065	29.07	3900	4090	3810	5270	2840	4055	3938.88	0.94	0	294	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	480	-9.10	2.10	12	1.62	-420.00	1816.00	14370	20240129	-73.42	2965	20240911	28.84	14370	-73.42	20240129	2965	28.84	20240911	14370	-73.42	20240129	2965	28.84	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N
155	20241002	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-125	5	-3.08	654959250	165494	23.69	3900	4090	3880	5270	2840	4055	3957.54	0.94	0	4586	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	493	-9.36	2.16	12	1.32	-420.00	1816.00	14370	20240129	-72.65	2965	20240911	32.55	14370	-72.65	20240129	2965	32.55	20240911	14370	-72.65	20240129	2965	32.55	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N
156	20241002	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-95	5	-2.34	600261190	151596	21.70	3900	4090	3880	5270	2840	4055	3959.55	0.94	0	5286	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	497	-9.43	2.18	12	1.21	-420.00	1816.00	14370	20240129	-72.44	2965	20240911	33.56	14370	-72.44	20240129	2965	33.56	20240911	14370	-72.44	20240129	2965	33.56	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N
157	20241002	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-60	5	-1.48	546477460	138108	19.77	3900	4090	3880	5270	2840	4055	3956.81	0.94	0	7709	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	502	-9.51	2.20	12	1.10	-420.00	1816.00	14370	20240129	-72.20	2965	20240911	34.74	14370	-72.20	20240129	2965	34.74	20240911	14370	-72.20	20240129	2965	34.74	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N
158	20241002	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	-65	5	-1.60	511859555	129421	18.53	3900	4090	3880	5270	2840	4055	3954.92	0.94	0	7841	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	501	-9.50	2.20	12	1.03	-420.00	1816.00	14370	20240129	-72.23	2965	20240911	34.57	14370	-72.23	20240129	2965	34.57	20240911	14370	-72.23	20240129	2965	34.57	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N
159	20241002	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-60	5	-1.48	421479395	106808	15.29	3900	4090	3880	5270	2840	4055	3946.04	0.94	0	10560	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	502	-9.51	2.20	12	0.85	-420.00	1816.00	14370	20240129	-72.20	2965	20240911	34.74	14370	-72.20	20240129	2965	34.74	20240911	14370	-72.20	20240129	2965	34.74	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N
160	20241002	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-130	5	-3.21	92344940	23667	3.39	3900	3990	3880	5270	2840	4055	3901.18	0.94	0	-48	4448	4251	4053	3856	3658	4350	3955	63	1215	500	2430	5	1	12554474	493	-9.35	2.16	12	0.19	-420.00	1816.00	14370	20240129	-72.69	2965	20240911	32.38	14370	-72.69	20240129	2965	32.38	20240911	14370	-72.69	20240129	2965	32.38	20240911	0.65	N	276040	500	62 억		118511	N	N	0	N	00	N