KissMeData/036000/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	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	280	2	10.31	64432017015	20398488	145.78	2955	3450	2825	3525	1905	2715	3158.95	0.24	0	-16438	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	690	7.66	0.53	12	88.56	391.00	5677.00	3600	20241014	-16.81	1605	20240819	86.60	3600	-16.81	20241014	1605	86.60	20240819	3600	-16.81	20241014	1605	86.60	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
3	20241031	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	295	2	10.87	62209960705	19645390	140.39	2955	3450	2825	3525	1905	2715	3166.66	0.24	0	-27853	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	693	7.70	0.53	12	85.29	391.00	5677.00	3600	20241014	-16.39	1605	20240819	87.54	3600	-16.39	20241014	1605	87.54	20240819	3600	-16.39	20241014	1605	87.54	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
4	20241031	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	415	2	15.29	55874194695	17600931	125.78	2955	3450	2825	3525	1905	2715	3174.52	0.24	0	-41014	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	721	8.01	0.55	12	76.41	391.00	5677.00	3600	20241014	-13.06	1605	20240819	95.02	3600	-13.06	20241014	1605	95.02	20240819	3600	-13.06	20241014	1605	95.02	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
5	20241031	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	495	2	18.23	51483686135	16228236	115.97	2955	3450	2825	3525	1905	2715	3172.49	0.24	0	-41933	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	739	8.21	0.57	12	70.45	391.00	5677.00	3600	20241014	-10.83	1605	20240819	100.00	3600	-10.83	20241014	1605	100.00	20240819	3600	-10.83	20241014	1605	100.00	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
6	20241031	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	495	2	18.23	45927822875	14509902	103.69	2955	3450	2825	3525	1905	2715	3165.30	0.24	0	-34907	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	739	8.21	0.57	12	62.99	391.00	5677.00	3600	20241014	-10.83	1605	20240819	100.00	3600	-10.83	20241014	1605	100.00	20240819	3600	-10.83	20241014	1605	100.00	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
7	20241031	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	490	2	18.05	43064365175	13606836	97.24	2955	3450	2825	3525	1905	2715	3164.93	0.24	0	-37152	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	738	8.20	0.56	12	59.07	391.00	5677.00	3600	20241014	-10.97	1605	20240819	99.69	3600	-10.97	20241014	1605	99.69	20240819	3600	-10.97	20241014	1605	99.69	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
8	20241031	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	540	2	19.89	37694387235	11917680	85.17	2955	3450	2825	3525	1905	2715	3162.92	0.24	0	-40844	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	750	8.32	0.57	12	51.74	391.00	5677.00	3600	20241014	-9.58	1605	20240819	102.80	3600	-9.58	20241014	1605	102.80	20240819	3600	-9.58	20241014	1605	102.80	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
9	20241031	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	355	2	13.08	8821201715	2950627	21.09	2955	3090	2825	3525	1905	2715	2989.66	0.24	0	14392	3205	2960	2470	2225	1735	3082	2347	116	810	500	2000	5	1	23034277	707	7.85	0.54	12	12.81	391.00	5677.00	3600	20241014	-14.72	1605	20240819	91.28	3600	-14.72	20241014	1605	91.28	20240819	3600	-14.72	20241014	1605	91.28	20240819	0.00	N	036000	500	116 억		56088	N	N	0	N	00	N
10	20241030	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	625	1	29.90	34379105210	13980613	1653.55	2085	2715	1980	2715	1465	2090	2459.06	0.58	0	-88348	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	625	6.94	0.48	12	60.69	391.00	5677.00	3600	20241014	-24.58	1605	20240819	69.16	3600	-24.58	20241014	1605	69.16	20240819	3600	-24.58	20241014	1605	69.16	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
11	20241030	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	625	1	29.90	34191384680	13911471	1645.37	2085	2715	1980	2715	1465	2090	2457.78	0.58	0	-87869	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	625	6.94	0.48	12	60.39	391.00	5677.00	3600	20241014	-24.58	1605	20240819	69.16	3600	-24.58	20241014	1605	69.16	20240819	3600	-24.58	20241014	1605	69.16	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
12	20241030	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	345	2	16.51	24922985720	10361720	1225.53	2085	2580	1980	2715	1465	2090	2405.30	0.58	0	-94119	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	561	6.23	0.43	12	44.98	391.00	5677.00	3600	20241014	-32.36	1605	20240819	51.71	3600	-32.36	20241014	1605	51.71	20240819	3600	-32.36	20241014	1605	51.71	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
13	20241030	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	280	2	13.40	20124748150	8367504	989.66	2085	2580	1980	2715	1465	2090	2405.11	0.58	0	-77243	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	546	6.06	0.42	12	36.33	391.00	5677.00	3600	20241014	-34.17	1605	20240819	47.66	3600	-34.17	20241014	1605	47.66	20240819	3600	-34.17	20241014	1605	47.66	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
14	20241030	120503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	330	2	15.79	18228120235	7575560	896.00	2085	2580	1980	2715	1465	2090	2406.18	0.58	0	-96744	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	557	6.19	0.43	12	32.89	391.00	5677.00	3600	20241014	-32.78	1605	20240819	50.78	3600	-32.78	20241014	1605	50.78	20240819	3600	-32.78	20241014	1605	50.78	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
15	20241030	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	305	2	14.59	13047045090	5461684	645.98	2085	2580	1980	2715	1465	2090	2388.83	0.58	0	-65547	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	552	6.13	0.42	12	23.71	391.00	5677.00	3600	20241014	-33.47	1605	20240819	49.22	3600	-33.47	20241014	1605	49.22	20240819	3600	-33.47	20241014	1605	49.22	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
16	20241030	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-40	5	-1.91	560547295	274858	32.51	2085	2085	1980	2715	1465	2090	2039.40	0.58	0	4761	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	472	5.24	0.36	12	1.19	391.00	5677.00	3600	20241014	-43.06	1605	20240819	27.73	3600	-43.06	20241014	1605	27.73	20240819	3600	-43.06	20241014	1605	27.73	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
17	20241030	090456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	-75	5	-3.59	186178139	91764	10.85	2085	2085	1980	2715	1465	2090	2028.85	0.58	0	-11876	2203	2146	2088	2031	1973	2117	2002	116	625	500	1540	5	1	23034277	464	5.15	0.35	12	0.40	391.00	5677.00	3600	20241014	-44.03	1605	20240819	25.55	3600	-44.03	20241014	1605	25.55	20240819	3600	-44.03	20241014	1605	25.55	20240819	0.00	N	036000	500	116 억		132762	N	N	0	N	00	N
18	20241029	160441	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-30	5	-1.42	1729123250	828775	31.99	2115	2145	2030	2755	1485	2120	2086.33	0.20	0	64499	2513	2316	2178	1981	1843	2247	1912	116	635	500	1560	5	1	23034277	481	5.35	0.37	12	3.60	391.00	5677.00	3600	20241014	-41.94	1605	20240819	30.22	3600	-41.94	20241014	1605	30.22	20240819	3600	-41.94	20241014	1605	30.22	20240819	0.00	N	036000	500	116 억		46246	N	N	0	N	01	N
19	20241029	150450	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-60	5	-2.83	1612528550	772484	29.82	2115	2145	2030	2755	1485	2120	2087.45	0.20	0	70135	2513	2316	2178	1981	1843	2247	1912	116	635	500	1560	5	1	23034277	475	5.27	0.36	12	3.35	391.00	5677.00	3600	20241014	-42.78	1605	20240819	28.35	3600	-42.78	20241014	1605	28.35	20240819	3600	-42.78	20241014	1605	28.35	20240819	0.00	N	036000	500	116 억		46246	N	N	0	N	01	N
20	20241029	140439	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-60	5	-2.83	1475666720	705806	27.25	2115	2145	2030	2755	1485	2120	2090.75	0.20	0	60583	2513	2316	2178	1981	1843	2247	1912	116	635	500	1560	5	1	23034277	475	5.27	0.36	12	3.06	391.00	5677.00	3600	20241014	-42.78	1605	20240819	28.35	3600	-42.78	20241014	1605	28.35	20240819	3600	-42.78	20241014	1605	28.35	20240819	0.00	N	036000	500	116 억		46246	N	N	0	N	01	N
21	20241029	130444	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-80	5	-3.77	1390958530	664536	25.65	2115	2145	2030	2755	1485	2120	2093.12	0.20	0	61553	2513	2316	2178	1981	1843	2247	1912	116	635	500	1560	5	1	23034277	470	5.22	0.36	12	2.88	391.00	5677.00	3600	20241014	-43.33	1605	20240819	27.10	3600	-43.33	20241014	1605	27.10	20240819	3600	-43.33	20241014	1605	27.10	20240819	0.00	N	036000	500	116 억		46246	N	N	0	N	01	N
22	20241029	120446	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-40	5	-1.89	1155825315	550013	21.23	2115	2145	2065	2755	1485	2120	2101.45	0.20	0	50623	2513	2316	2178	1981	1843	2247	1912	116	635	500	1560	5	1	23034277	479	5.32	0.37	12	2.39	391.00	5677.00	3600	20241014	-42.22	1605	20240819	29.60	3600	-42.22	20241014	1605	29.60	20240819	3600	-42.22	20241014	1605	29.60	20240819	0.00	N	036000	500	116 억		46246	N	N	0	N	01	N
23	20241029	110455	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	-45	5	-2.12	1081918450	514322	19.85	2115	2145	2065	2755	1485	2120	2103.58	0.20	0	50060	2513	2316	2178	1981	1843	2247	1912	116	635	500	1560	5	1	23034277	478	5.31	0.37	12	2.23	391.00	5677.00	3600	20241014	-42.36	1605	20240819	29.28	3600	-42.36	20241014	1605	29.28	20240819	3600	-42.36	20241014	1605	29.28	20240819	0.00	N	036000	500	116 억		46246	N	N	0	N	01	N
24	20241029	100446	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-20	5	-0.94	804998395	381490	14.73	2115	2145	2065	2755	1485	2120	2110.14	0.20	0	64239	2513	2316	2178	1981	1843	2247	1912	116	635	500	1560	5	1	23034277	484	5.37	0.37	12	1.66	391.00	5677.00	3600	20241014	-41.67	1605	20240819	30.84	3600	-41.67	20241014	1605	30.84	20240819	3600	-41.67	20241014	1605	30.84	20240819	0.00	N	036000	500	116 억		46246	N	N	0	N	01	N
25	20241028	160441	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	-50	5	-2.30	5595137860	2568189	19.04	2290	2375	2040	2820	1520	2170	2178.65	0.60	0	-166555	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	488	5.42	0.37	12	11.15	391.00	5677.00	3600	20241014	-41.11	1605	20240819	32.09	3600	-41.11	20241014	1605	32.09	20240819	3600	-41.11	20241014	1605	32.09	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
26	20241028	150442	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-60	5	-2.76	5399355115	2476253	18.36	2290	2375	2040	2820	1520	2170	2180.45	0.60	0	-165963	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	486	5.40	0.37	12	10.75	391.00	5677.00	3600	20241014	-41.39	1605	20240819	31.46	3600	-41.39	20241014	1605	31.46	20240819	3600	-41.39	20241014	1605	31.46	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
27	20241028	140445	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-80	5	-3.69	5181337695	2372778	17.59	2290	2375	2040	2820	1520	2170	2183.66	0.60	0	-166670	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	481	5.35	0.37	12	10.30	391.00	5677.00	3600	20241014	-41.94	1605	20240819	30.22	3600	-41.94	20241014	1605	30.22	20240819	3600	-41.94	20241014	1605	30.22	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
28	20241028	130442	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-105	5	-4.84	4741245615	2162743	16.04	2290	2375	2040	2820	1520	2170	2192.24	0.60	0	-163259	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	476	5.28	0.36	12	9.39	391.00	5677.00	3600	20241014	-42.64	1605	20240819	28.66	3600	-42.64	20241014	1605	28.66	20240819	3600	-42.64	20241014	1605	28.66	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
29	20241028	120443	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-120	5	-5.53	4475888250	2033907	15.08	2290	2375	2040	2820	1520	2170	2200.64	0.60	0	-155913	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	472	5.24	0.36	12	8.83	391.00	5677.00	3600	20241014	-43.06	1605	20240819	27.73	3600	-43.06	20241014	1605	27.73	20240819	3600	-43.06	20241014	1605	27.73	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
30	20241028	110408	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-120	5	-5.53	4289515635	1943411	14.41	2290	2375	2040	2820	1520	2170	2207.21	0.60	0	-140412	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	472	5.24	0.36	12	8.44	391.00	5677.00	3600	20241014	-43.06	1605	20240819	27.73	3600	-43.06	20241014	1605	27.73	20240819	3600	-43.06	20241014	1605	27.73	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
31	20241028	100440	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-60	5	-2.76	3715345050	1665857	12.35	2290	2375	2065	2820	1520	2170	2230.29	0.60	0	-124772	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	486	5.40	0.37	12	7.23	391.00	5677.00	3600	20241014	-41.39	1605	20240819	31.46	3600	-41.39	20241014	1605	31.46	20240819	3600	-41.39	20241014	1605	31.46	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
32	20241028	090440	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	70	2	3.23	1429601965	619714	4.60	2290	2375	2240	2820	1520	2170	2306.87	0.60	0	-129514	2758	2464	2191	1897	1624	2611	2044	116	650	500	0	5	1	23034277	516	5.73	0.39	12	2.69	391.00	5677.00	3600	20241014	-37.78	1605	20240819	39.56	3600	-37.78	20241014	1605	39.56	20240819	3600	-37.78	20241014	1605	39.56	20240819	0.00	N	036000	500	116 억		137678	N	N	0	N	02	N
33	20241025	160439	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	256	2	13.38	30452348233	13328560	1267.26	1950	2485	1918	2485	1340	1914	2284.88	0.25	0	180490	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	5	1	23034277	500	5.55	0.38	12	57.86	391.00	5677.00	3600	20241014	-39.72	1605	20240819	35.20	3600	-39.72	20241014	1605	35.20	20240819	3600	-39.72	20241014	1605	35.20	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
34	20241025	150443	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	356	2	18.60	29276813793	12795548	1216.58	1950	2485	1918	2485	1340	1914	2288.05	0.25	0	86038	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	5	1	23034277	523	5.81	0.40	12	55.55	391.00	5677.00	3600	20241014	-36.94	1605	20240819	41.43	3600	-36.94	20241014	1605	41.43	20240819	3600	-36.94	20241014	1605	41.43	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
35	20241025	140442	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2345	431	2	22.52	25837995003	11280369	1072.52	1950	2485	1918	2485	1340	1914	2290.53	0.25	0	127266	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	5	1	23034277	540	6.00	0.41	12	48.97	391.00	5677.00	3600	20241014	-34.86	1605	20240819	46.11	3600	-34.86	20241014	1605	46.11	20240819	3600	-34.86	20241014	1605	46.11	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
36	20241025	130444	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	366	2	19.12	22995509143	10062053	956.69	1950	2485	1918	2485	1340	1914	2285.37	0.25	0	208556	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	5	1	23034277	525	5.83	0.40	12	43.68	391.00	5677.00	3600	20241014	-36.67	1605	20240819	42.06	3600	-36.67	20241014	1605	42.06	20240819	3600	-36.67	20241014	1605	42.06	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
37	20241025	120443	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	501	2	26.18	19585708243	8606359	818.28	1950	2485	1918	2485	1340	1914	2275.73	0.25	0	91459	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	5	1	23034277	556	6.18	0.43	12	37.36	391.00	5677.00	3600	20241014	-32.92	1605	20240819	50.47	3600	-32.92	20241014	1605	50.47	20240819	3600	-32.92	20241014	1605	50.47	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
38	20241025	110440	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	356	2	18.60	12736608683	5751359	546.83	1950	2395	1918	2485	1340	1914	2214.54	0.25	0	148632	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	5	1	23034277	523	5.81	0.40	12	24.97	391.00	5677.00	3600	20241014	-36.94	1605	20240819	41.43	3600	-36.94	20241014	1605	41.43	20240819	3600	-36.94	20241014	1605	41.43	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
39	20241025	100441	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	396	2	20.69	5659188113	2675677	254.40	1950	2315	1918	2485	1340	1914	2115.05	0.25	0	50035	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	5	1	23034277	532	5.91	0.41	12	11.62	391.00	5677.00	3600	20241014	-35.83	1605	20240819	43.93	3600	-35.83	20241014	1605	43.93	20240819	3600	-35.83	20241014	1605	43.93	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
40	20241025	090442	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	19	2	0.99	63202769	32612	3.10	1950	1950	1918	2485	1340	1914	1938.02	0.25	0	1830	2027	1970	1913	1856	1799	1999	1885	116	571	500	0	1	1	23034277	445	4.94	0.34	12	0.14	391.00	5677.00	3600	20241014	-46.31	1605	20240819	20.44	3600	-46.31	20241014	1605	20.44	20240819	3600	-46.31	20241014	1605	20.44	20240819	0.00	N	036000	500	116 억		58123	N	N	0	N	02	N
41	20241024	160434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1914	-6	5	-0.31	1972341551	1038172	93.50	1903	1970	1856	2495	1344	1920	1899.80	0.22	0	9107	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	441	4.90	0.34	12	4.51	391.00	5677.00	3600	20241014	-46.83	1605	20240819	19.25	3600	-46.83	20241014	1605	19.25	20240819	3600	-46.83	20241014	1605	19.25	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
42	20241024	150437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1917	-3	5	-0.16	1870826908	985018	88.71	1903	1970	1856	2495	1344	1920	1899.28	0.22	0	11550	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	442	4.90	0.34	12	4.28	391.00	5677.00	3600	20241014	-46.75	1605	20240819	19.44	3600	-46.75	20241014	1605	19.44	20240819	3600	-46.75	20241014	1605	19.44	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
43	20241024	140428	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	-33	5	-1.72	1644187978	866008	77.99	1903	1970	1856	2495	1344	1920	1898.58	0.22	0	13320	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	435	4.83	0.33	12	3.76	391.00	5677.00	3600	20241014	-47.58	1605	20240819	17.57	3600	-47.58	20241014	1605	17.57	20240819	3600	-47.58	20241014	1605	17.57	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
44	20241024	130437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1872	-48	5	-2.50	1397998933	736430	66.32	1903	1970	1856	2495	1344	1920	1898.35	0.22	0	39	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	431	4.79	0.33	12	3.20	391.00	5677.00	3600	20241014	-48.00	1605	20240819	16.64	3600	-48.00	20241014	1605	16.64	20240819	3600	-48.00	20241014	1605	16.64	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
45	20241024	120436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-28	5	-1.46	1203298857	632847	57.00	1903	1970	1856	2495	1344	1920	1901.41	0.22	0	-1270	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	436	4.84	0.33	12	2.75	391.00	5677.00	3600	20241014	-47.44	1605	20240819	17.88	3600	-47.44	20241014	1605	17.88	20240819	3600	-47.44	20241014	1605	17.88	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
46	20241024	110438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1862	-58	5	-3.02	597022955	316154	28.47	1903	1925	1862	2495	1344	1920	1888.39	0.22	0	13538	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	429	4.76	0.33	12	1.37	391.00	5677.00	3600	20241014	-48.28	1605	20240819	16.01	3600	-48.28	20241014	1605	16.01	20240819	3600	-48.28	20241014	1605	16.01	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
47	20241024	100439	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-20	5	-1.04	445134564	235286	21.19	1903	1925	1873	2495	1344	1920	1891.89	0.22	0	27022	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	438	4.86	0.33	12	1.02	391.00	5677.00	3600	20241014	-47.22	1605	20240819	18.38	3600	-47.22	20241014	1605	18.38	20240819	3600	-47.22	20241014	1605	18.38	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
48	20241024	090509	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	-42	5	-2.19	152354218	80777	7.27	1903	1903	1877	2495	1344	1920	1886.10	0.22	0	23201	2179	2049	1970	1840	1761	2010	1801	116	575	500	0	1	1	23034277	433	4.80	0.33	12	0.35	391.00	5677.00	3600	20241014	-47.83	1605	20240819	17.01	3600	-47.83	20241014	1605	17.01	20240819	3600	-47.83	20241014	1605	17.01	20240819	0.00	N	036000	500	116 억		50308	N	N	0	N	02	N
49	20241023	160438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	-125	5	-6.11	2163023506	1096774	52.27	2010	2100	1891	2655	1435	2045	1972.38	0.28	0	-14698	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	442	4.91	0.34	12	4.76	391.00	5677.00	3600	20241014	-46.67	1605	20240819	19.63	3600	-46.67	20241014	1605	19.63	20240819	3600	-46.67	20241014	1605	19.63	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
50	20241023	150445	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1924	-121	5	-5.92	2083950028	1055568	50.31	2010	2100	1891	2655	1435	2045	1974.22	0.28	0	-14697	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	443	4.92	0.34	12	4.58	391.00	5677.00	3600	20241014	-46.56	1605	20240819	19.88	3600	-46.56	20241014	1605	19.88	20240819	3600	-46.56	20241014	1605	19.88	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
51	20241023	140445	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1912	-133	5	-6.50	1983494477	1003115	47.81	2010	2100	1891	2655	1435	2045	1977.31	0.28	0	-14769	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	440	4.89	0.34	12	4.35	391.00	5677.00	3600	20241014	-46.89	1605	20240819	19.13	3600	-46.89	20241014	1605	19.13	20240819	3600	-46.89	20241014	1605	19.13	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
52	20241023	130439	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	-139	5	-6.80	1882837149	950194	45.29	2010	2100	1891	2655	1435	2045	1981.51	0.28	0	-14469	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	439	4.87	0.34	12	4.13	391.00	5677.00	3600	20241014	-47.06	1605	20240819	18.75	3600	-47.06	20241014	1605	18.75	20240819	3600	-47.06	20241014	1605	18.75	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
53	20241023	120437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1922	-123	5	-6.01	1572874879	787983	37.56	2010	2100	1921	2655	1435	2045	1996.05	0.28	0	-15136	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	443	4.92	0.34	12	3.42	391.00	5677.00	3600	20241014	-46.61	1605	20240819	19.75	3600	-46.61	20241014	1605	19.75	20240819	3600	-46.61	20241014	1605	19.75	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
54	20241023	110436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	-100	5	-4.89	1434586406	716225	34.14	2010	2100	1925	2655	1435	2045	2002.96	0.28	0	-16844	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	448	4.97	0.34	12	3.11	391.00	5677.00	3600	20241014	-45.97	1605	20240819	21.18	3600	-45.97	20241014	1605	21.18	20240819	3600	-45.97	20241014	1605	21.18	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
55	20241023	100437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1934	-111	5	-5.43	1260638559	626506	29.86	2010	2100	1925	2655	1435	2045	2012.15	0.28	0	-8230	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	445	4.95	0.34	12	2.72	391.00	5677.00	3600	20241014	-46.28	1605	20240819	20.50	3600	-46.28	20241014	1605	20.50	20240819	3600	-46.28	20241014	1605	20.50	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
56	20241023	090437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1975	-70	5	-3.42	203861569	102607	4.89	2010	2015	1960	2655	1435	2045	1986.61	0.28	0	4028	2250	2147	2027	1924	1804	2199	1976	116	610	500	0	1	1	23034277	455	5.05	0.35	12	0.45	391.00	5677.00	3600	20241014	-45.14	1605	20240819	23.05	3600	-45.14	20241014	1605	23.05	20240819	3600	-45.14	20241014	1605	23.05	20240819	0.00	N	036000	500	116 억		65338	N	N	0	N	02	N
57	20241022	160432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	45	2	2.25	4147305091	2067356	255.06	1980	2130	1907	2600	1400	2000	2005.94	0.27	0	3414	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	5	1	23034277	471	5.23	0.36	12	8.98	391.00	5677.00	3600	20241014	-43.19	1605	20240819	27.41	3600	-43.19	20241014	1605	27.41	20240819	3600	-43.19	20241014	1605	27.41	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
58	20241022	150438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	25	2	1.25	3624585911	1812500	223.61	1980	2130	1907	2600	1400	2000	1999.77	0.27	0	21675	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	5	1	23034277	466	5.18	0.36	12	7.87	391.00	5677.00	3600	20241014	-43.75	1605	20240819	26.17	3600	-43.75	20241014	1605	26.17	20240819	3600	-43.75	20241014	1605	26.17	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
59	20241022	140439	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1932	-68	5	-3.40	1583970085	814862	100.53	1980	1997	1907	2600	1400	2000	1943.85	0.27	0	67682	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	1	1	23034277	445	4.94	0.34	12	3.54	391.00	5677.00	3600	20241014	-46.33	1605	20240819	20.37	3600	-46.33	20241014	1605	20.37	20240819	3600	-46.33	20241014	1605	20.37	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
60	20241022	130438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	-80	5	-4.00	1541085749	792583	97.78	1980	1997	1907	2600	1400	2000	1944.38	0.27	0	59477	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	1	1	23034277	442	4.91	0.34	12	3.44	391.00	5677.00	3600	20241014	-46.67	1605	20240819	19.63	3600	-46.67	20241014	1605	19.63	20240819	3600	-46.67	20241014	1605	19.63	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
61	20241022	120437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	-55	5	-2.75	1344513519	690333	85.17	1980	1997	1909	2600	1400	2000	1947.63	0.27	0	56671	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	1	1	23034277	448	4.97	0.34	12	3.00	391.00	5677.00	3600	20241014	-45.97	1605	20240819	21.18	3600	-45.97	20241014	1605	21.18	20240819	3600	-45.97	20241014	1605	21.18	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
62	20241022	110435	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	-80	5	-4.00	802018042	413787	51.05	1980	1989	1909	2600	1400	2000	1938.24	0.27	0	51530	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	1	1	23034277	442	4.91	0.34	12	1.80	391.00	5677.00	3600	20241014	-46.67	1605	20240819	19.63	3600	-46.67	20241014	1605	19.63	20240819	3600	-46.67	20241014	1605	19.63	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
63	20241022	100435	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	-80	5	-4.00	626552476	322258	39.76	1980	1989	1920	2600	1400	2000	1944.26	0.27	0	34135	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	1	1	23034277	442	4.91	0.34	12	1.40	391.00	5677.00	3600	20241014	-46.67	1605	20240819	19.63	3600	-46.67	20241014	1605	19.63	20240819	3600	-46.67	20241014	1605	19.63	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
64	20241022	090436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1951	-49	5	-2.45	134294486	68352	8.43	1980	1989	1949	2600	1400	2000	1964.75	0.27	0	1824	2184	2091	2042	1949	1900	2067	1925	116	600	500	0	1	1	23034277	449	4.99	0.34	12	0.30	391.00	5677.00	3600	20241014	-45.81	1605	20240819	21.56	3600	-45.81	20241014	1605	21.56	20240819	3600	-45.81	20241014	1605	21.56	20240819	0.00	N	036000	500	116 억		62289	N	N	0	N	02	N
65	20241021	160432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	-90	5	-4.31	1593430089	774332	47.23	2080	2135	1993	2715	1465	2090	2058.04	0.15	0	27992	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	461	5.12	0.35	12	3.36	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	3600	-44.44	20241014	1605	24.61	20240819	3600	-44.44	20241014	1605	24.61	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
66	20241021	150435	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-60	5	-2.87	1356229165	656047	40.02	2080	2135	2015	2715	1465	2090	2067.27	0.15	0	24942	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	468	5.19	0.36	12	2.85	391.00	5677.00	3600	20241014	-43.61	1605	20240819	26.48	3600	-43.61	20241014	1605	26.48	20240819	3600	-43.61	20241014	1605	26.48	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
67	20241021	140437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-50	5	-2.39	1159916010	559329	34.12	2080	2135	2020	2715	1465	2090	2073.76	0.15	0	20080	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	470	5.22	0.36	12	2.43	391.00	5677.00	3600	20241014	-43.33	1605	20240819	27.10	3600	-43.33	20241014	1605	27.10	20240819	3600	-43.33	20241014	1605	27.10	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
68	20241021	130434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-45	5	-2.15	1004929300	483150	29.47	2080	2135	2035	2715	1465	2090	2079.95	0.15	0	15094	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	471	5.23	0.36	12	2.10	391.00	5677.00	3600	20241014	-43.19	1605	20240819	27.41	3600	-43.19	20241014	1605	27.41	20240819	3600	-43.19	20241014	1605	27.41	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
69	20241021	120435	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-30	5	-1.44	909394685	436644	26.63	2080	2135	2035	2715	1465	2090	2082.69	0.15	0	15881	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	475	5.27	0.36	12	1.90	391.00	5677.00	3600	20241014	-42.78	1605	20240819	28.35	3600	-42.78	20241014	1605	28.35	20240819	3600	-42.78	20241014	1605	28.35	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
70	20241021	110432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-20	5	-0.96	829228310	397919	24.27	2080	2135	2035	2715	1465	2090	2083.91	0.15	0	15881	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	477	5.29	0.36	12	1.73	391.00	5677.00	3600	20241014	-42.50	1605	20240819	28.97	3600	-42.50	20241014	1605	28.97	20240819	3600	-42.50	20241014	1605	28.97	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
71	20241021	100434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	15	2	0.72	656093315	314579	19.19	2080	2135	2035	2715	1465	2090	2085.62	0.15	0	7105	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	485	5.38	0.37	12	1.37	391.00	5677.00	3600	20241014	-41.53	1605	20240819	31.15	3600	-41.53	20241014	1605	31.15	20240819	3600	-41.53	20241014	1605	31.15	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
72	20241021	090432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-40	5	-1.91	148370415	71760	4.38	2080	2090	2050	2715	1465	2090	2067.56	0.15	0	15488	2373	2231	2138	1996	1903	2185	1950	116	625	500	0	5	1	23034277	472	5.24	0.36	12	0.31	391.00	5677.00	3600	20241014	-43.06	1605	20240819	27.73	3600	-43.06	20241014	1605	27.73	20240819	3600	-43.06	20241014	1605	27.73	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
73	20241018	160432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-185	5	-8.13	3422031345	1604512	68.17	2275	2280	2045	2955	1595	2275	2133.15	0.15	0	943	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	481	5.35	0.37	12	6.97	391.00	5677.00	3600	20241014	-41.94	1605	20240819	30.22	3600	-41.94	20241014	1605	30.22	20240819	3600	-41.94	20241014	1605	30.22	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
74	20241018	150441	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	-190	5	-8.35	3196157585	1496125	63.56	2275	2280	2045	2955	1595	2275	2136.29	0.15	0	1854	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	480	5.33	0.37	12	6.50	391.00	5677.00	3600	20241014	-42.08	1605	20240819	29.91	3600	-42.08	20241014	1605	29.91	20240819	3600	-42.08	20241014	1605	29.91	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
75	20241018	140446	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-185	5	-8.13	2745301760	1277601	54.28	2275	2280	2080	2955	1595	2275	2148.79	0.15	0	1283	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	481	5.35	0.37	12	5.55	391.00	5677.00	3600	20241014	-41.94	1605	20240819	30.22	3600	-41.94	20241014	1605	30.22	20240819	3600	-41.94	20241014	1605	30.22	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
76	20241018	130434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	-160	5	-7.03	2491695490	1156491	49.13	2275	2280	2080	2955	1595	2275	2154.53	0.15	0	684	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	487	5.41	0.37	12	5.02	391.00	5677.00	3600	20241014	-41.25	1605	20240819	31.78	3600	-41.25	20241014	1605	31.78	20240819	3600	-41.25	20241014	1605	31.78	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
77	20241018	120439	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-185	5	-8.13	2215764295	1026307	43.60	2275	2280	2080	2955	1595	2275	2158.97	0.15	0	453	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	481	5.35	0.37	12	4.46	391.00	5677.00	3600	20241014	-41.94	1605	20240819	30.22	3600	-41.94	20241014	1605	30.22	20240819	3600	-41.94	20241014	1605	30.22	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
78	20241018	110438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	-160	5	-7.03	1801217085	828928	35.22	2275	2280	2100	2955	1595	2275	2172.95	0.15	0	5329	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	487	5.41	0.37	12	3.60	391.00	5677.00	3600	20241014	-41.25	1605	20240819	31.78	3600	-41.25	20241014	1605	31.78	20240819	3600	-41.25	20241014	1605	31.78	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
79	20241018	100434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-125	5	-5.49	1326480070	605227	25.71	2275	2280	2140	2955	1595	2275	2191.71	0.15	0	11633	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	495	5.50	0.38	12	2.63	391.00	5677.00	3600	20241014	-40.28	1605	20240819	33.96	3600	-40.28	20241014	1605	33.96	20240819	3600	-40.28	20241014	1605	33.96	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
80	20241018	090434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-40	5	-1.76	277901045	123342	5.24	2275	2280	2215	2955	1595	2275	2253.09	0.15	0	-1395	2675	2475	2360	2160	2045	2417	2102	116	680	500	0	5	1	23034277	515	5.72	0.39	12	0.54	391.00	5677.00	3600	20241014	-37.92	1605	20240819	39.25	3600	-37.92	20241014	1605	39.25	20240819	3600	-37.92	20241014	1605	39.25	20240819	0.00	N	036000	500	116 억		35169	N	N	0	N	02	N
81	20241017	160433	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-190	5	-7.71	5486931510	2319738	29.24	2545	2560	2245	3200	1730	2465	2365.45	0.20	0	-10930	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	524	5.82	0.40	12	10.07	391.00	5677.00	3600	20241014	-36.81	1605	20240819	41.74	3600	-36.81	20241014	1605	41.74	20240819	3600	-36.81	20241014	1605	41.74	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
82	20241017	150434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	-205	5	-8.32	5260566370	2219985	27.99	2545	2560	2245	3200	1730	2465	2369.64	0.20	0	-10930	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	521	5.78	0.40	12	9.64	391.00	5677.00	3600	20241014	-37.22	1605	20240819	40.81	3600	-37.22	20241014	1605	40.81	20240819	3600	-37.22	20241014	1605	40.81	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
83	20241017	140434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-195	5	-7.91	4951214905	2084282	26.28	2545	2560	2245	3200	1730	2465	2375.50	0.20	0	-10969	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	523	5.81	0.40	12	9.05	391.00	5677.00	3600	20241014	-36.94	1605	20240819	41.43	3600	-36.94	20241014	1605	41.43	20240819	3600	-36.94	20241014	1605	41.43	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
84	20241017	130432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-190	5	-7.71	4419406815	1849162	23.31	2545	2560	2255	3200	1730	2465	2389.95	0.20	0	-10910	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	524	5.82	0.40	12	8.03	391.00	5677.00	3600	20241014	-36.81	1605	20240819	41.74	3600	-36.81	20241014	1605	41.74	20240819	3600	-36.81	20241014	1605	41.74	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
85	20241017	120434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-155	5	-6.29	3804208260	1579819	19.92	2545	2560	2300	3200	1730	2465	2408.00	0.20	0	3870	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	532	5.91	0.41	12	6.86	391.00	5677.00	3600	20241014	-35.83	1605	20240819	43.93	3600	-35.83	20241014	1605	43.93	20240819	3600	-35.83	20241014	1605	43.93	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
86	20241017	110434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-130	5	-5.27	3348033090	1382564	17.43	2545	2560	2315	3200	1730	2465	2421.61	0.20	0	16753	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	538	5.97	0.41	12	6.00	391.00	5677.00	3600	20241014	-35.14	1605	20240819	45.48	3600	-35.14	20241014	1605	45.48	20240819	3600	-35.14	20241014	1605	45.48	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
87	20241017	100436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	-105	5	-4.26	2734391515	1119922	14.12	2545	2560	2345	3200	1730	2465	2441.59	0.20	0	31533	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	544	6.04	0.42	12	4.86	391.00	5677.00	3600	20241014	-34.44	1605	20240819	47.04	3600	-34.44	20241014	1605	47.04	20240819	3600	-34.44	20241014	1605	47.04	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
88	20241017	090431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	15	2	0.61	719776575	284543	3.59	2545	2560	2465	3200	1730	2465	2529.62	0.20	0	-11676	3188	2826	2608	2246	2028	2717	2137	116	735	500	0	5	1	23034277	571	6.34	0.44	12	1.24	391.00	5677.00	3600	20241014	-31.11	1605	20240819	54.52	3600	-31.11	20241014	1605	54.52	20240819	3600	-31.11	20241014	1605	54.52	20240819	0.00	N	036000	500	116 억		46100	N	N	0	N	02	N
89	20241016	160430	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-150	5	-5.74	20654243865	7743691	34.07	2570	2970	2390	3395	1835	2615	2667.29	0.16	0	3743	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	568	6.30	0.43	12	33.62	391.00	5677.00	3600	20241014	-31.53	1605	20240819	53.58	3600	-31.53	20241014	1605	53.58	20240819	3600	-31.53	20241014	1605	53.58	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
90	20241016	150433	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-135	5	-5.16	20056743485	7502422	33.01	2570	2970	2390	3395	1835	2615	2673.37	0.16	0	3743	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	571	6.34	0.44	12	32.57	391.00	5677.00	3600	20241014	-31.11	1605	20240819	54.52	3600	-31.11	20241014	1605	54.52	20240819	3600	-31.11	20241014	1605	54.52	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
91	20241016	140432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-160	5	-6.12	18421142740	6832251	30.06	2570	2970	2450	3395	1835	2615	2696.20	0.16	0	-7124	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	565	6.28	0.43	12	29.66	391.00	5677.00	3600	20241014	-31.81	1605	20240819	52.96	3600	-31.81	20241014	1605	52.96	20240819	3600	-31.81	20241014	1605	52.96	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
92	20241016	130432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-55	5	-2.10	17457550310	6447447	28.37	2570	2970	2485	3395	1835	2615	2707.67	0.16	0	-6867	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	590	6.55	0.45	12	27.99	391.00	5677.00	3600	20241014	-28.89	1605	20240819	59.50	3600	-28.89	20241014	1605	59.50	20240819	3600	-28.89	20241014	1605	59.50	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
93	20241016	120431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-100	5	-3.82	16306308010	5994223	26.37	2570	2970	2485	3395	1835	2615	2720.34	0.16	0	-6313	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	579	6.43	0.44	12	26.02	391.00	5677.00	3600	20241014	-30.14	1605	20240819	56.70	3600	-30.14	20241014	1605	56.70	20240819	3600	-30.14	20241014	1605	56.70	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
94	20241016	110431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	-40	5	-1.53	14927016910	5453992	24.00	2570	2970	2485	3395	1835	2615	2736.90	0.16	0	-7197	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	593	6.59	0.45	12	23.68	391.00	5677.00	3600	20241014	-28.47	1605	20240819	60.44	3600	-28.47	20241014	1605	60.44	20240819	3600	-28.47	20241014	1605	60.44	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
95	20241016	100431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	110	2	4.21	12418079540	4502960	19.81	2570	2970	2485	3395	1835	2615	2757.76	0.16	0	-6561	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	628	6.97	0.48	12	19.55	391.00	5677.00	3600	20241014	-24.31	1605	20240819	69.78	3600	-24.31	20241014	1605	69.78	20240819	3600	-24.31	20241014	1605	69.78	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
96	20241016	090432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	10	2	0.38	1069202380	419852	1.85	2570	2640	2485	3395	1835	2615	2546.60	0.16	0	56956	3871	3242	2921	2292	1971	3082	2132	116	780	500	0	5	1	23034277	605	6.71	0.46	12	1.82	391.00	5677.00	3600	20241014	-27.08	1605	20240819	63.55	3600	-27.08	20241014	1605	63.55	20240819	3600	-27.08	20241014	1605	63.55	20240819	0.00	N	036000	500	116 억		36598	N	N	0	N	02	N
97	20241015	160428	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	-725	5	-21.71	70065970195	22579237	120.67	2955	3550	2600	4340	2340	3340	3103.60	0.28	0	-23108	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	602	6.69	0.46	12	98.02	391.00	5677.00	3600	20241014	-27.36	1605	20240819	62.93	3600	-27.36	20241014	1605	62.93	20240819	3600	-27.36	20241014	1605	62.93	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
98	20241015	150432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-665	5	-19.91	68616965745	22029690	117.74	2955	3550	2635	4340	2340	3340	3114.71	0.28	0	-2334	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	616	6.84	0.47	12	95.64	391.00	5677.00	3600	20241014	-25.69	1605	20240819	66.67	3600	-25.69	20241014	1605	66.67	20240819	3600	-25.69	20241014	1605	66.67	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
99	20241015	140431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	-515	5	-15.42	64116349215	20388618	108.96	2955	3550	2665	4340	2340	3340	3144.68	0.28	0	-29520	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	651	7.23	0.50	12	88.51	391.00	5677.00	3600	20241014	-21.53	1605	20240819	76.01	3600	-21.53	20241014	1605	76.01	20240819	3600	-21.53	20241014	1605	76.01	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
100	20241015	130431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-305	5	-9.13	59428341220	18792528	100.43	2955	3550	2665	4340	2340	3340	3162.31	0.28	0	-23936	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	699	7.76	0.53	12	81.59	391.00	5677.00	3600	20241014	-15.69	1605	20240819	89.10	3600	-15.69	20241014	1605	89.10	20240819	3600	-15.69	20241014	1605	89.10	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
101	20241015	120430	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	20	2	0.60	49559633070	15683028	83.82	2955	3550	2665	4340	2340	3340	3160.04	0.28	0	-25843	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	774	8.59	0.59	12	68.09	391.00	5677.00	3600	20241014	-6.67	1605	20240819	109.35	3600	-6.67	20241014	1605	109.35	20240819	3600	-6.67	20241014	1605	109.35	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
102	20241015	110432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	-425	5	-12.72	15364820325	5499820	29.39	2955	3000	2665	4340	2340	3340	2793.35	0.28	0	8795	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	671	7.46	0.51	12	23.88	391.00	5677.00	3600	20241014	-19.03	1605	20240819	81.62	3600	-19.03	20241014	1605	81.62	20240819	3600	-19.03	20241014	1605	81.62	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
103	20241015	100432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	-570	5	-17.07	11489515735	4116503	22.00	2955	3000	2665	4340	2340	3340	2790.63	0.28	0	411	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	638	7.08	0.49	12	17.87	391.00	5677.00	3600	20241014	-23.06	1605	20240819	72.59	3600	-23.06	20241014	1605	72.59	20240819	3600	-23.06	20241014	1605	72.59	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
104	20241015	090430	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	-465	5	-13.92	1524408210	520165	2.78	2955	3000	2860	4340	2340	3340	2927.91	0.28	0	16896	3833	3586	3353	3106	2873	3710	3230	116	1000	500	0	5	1	23034277	662	7.35	0.51	12	2.26	391.00	5677.00	3600	20241014	-20.14	1605	20240819	79.13	3600	-20.14	20241014	1605	79.13	20240819	3600	-20.14	20241014	1605	79.13	20240819	0.00	N	036000	500	116 억		65464	N	N	0	N	02	N
105	20241014	160421	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3340	530	2	18.86	63152529770	18477803	179.17	3285	3600	3120	3650	1970	2810	3417.89	0.19	0	26263	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	769	8.54	0.59	12	80.22	391.00	5677.00	3600	20241014	-7.22	1605	20240819	108.10	3600	-7.22	20241014	1605	108.10	20240819	3600	-7.22	20241014	1605	108.10	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
106	20241014	150426	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3520	710	2	25.27	59427009860	17392480	168.64	3285	3600	3120	3650	1970	2810	3416.88	0.19	0	12003	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	811	9.00	0.62	12	75.51	391.00	5677.00	3600	20241014	-2.22	1605	20240819	119.31	3600	-2.22	20241014	1605	119.31	20240819	3600	-2.22	20241014	1605	119.31	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
107	20241014	140426	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3560	750	2	26.69	49906492070	14660510	142.15	3285	3600	3120	3650	1970	2810	3404.22	0.19	0	5853	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	820	9.10	0.63	12	63.65	391.00	5677.00	3600	20241014	-1.11	1605	20240819	121.81	3600	-1.11	20241014	1605	121.81	20240819	3600	-1.11	20241014	1605	121.81	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
108	20241014	130426	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3450	640	2	22.78	41214027090	12209272	118.39	3285	3525	3120	3650	1970	2810	3375.71	0.19	0	5449	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	795	8.82	0.61	12	53.00	391.00	5677.00	3525	20241014	-2.13	1605	20240819	114.95	3525	-2.13	20241014	1605	114.95	20240819	3525	-2.13	20241014	1605	114.95	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
109	20241014	120419	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3360	550	2	19.57	35660528100	10589786	102.68	3285	3525	3120	3650	1970	2810	3367.54	0.19	0	4212	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	774	8.59	0.59	12	45.97	391.00	5677.00	3525	20241014	-4.68	1605	20240819	109.35	3525	-4.68	20241014	1605	109.35	20240819	3525	-4.68	20241014	1605	109.35	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
110	20241014	110423	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3340	530	2	18.86	31936972010	9478405	91.91	3285	3525	3120	3650	1970	2810	3369.55	0.19	0	4731	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	769	8.54	0.59	12	41.15	391.00	5677.00	3525	20241014	-5.25	1605	20240819	108.10	3525	-5.25	20241014	1605	108.10	20240819	3525	-5.25	20241014	1605	108.10	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
111	20241014	100423	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3340	530	2	18.86	22806266035	6795730	65.89	3285	3510	3120	3650	1970	2810	3356.11	0.19	0	18762	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	769	8.54	0.59	12	29.50	391.00	5677.00	3510	20241014	-4.84	1605	20240819	108.10	3510	-4.84	20241014	1605	108.10	20240819	3510	-4.84	20241014	1605	108.10	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
112	20241014	090425	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3365	555	2	19.75	7262492345	2148407	20.83	3285	3510	3250	3650	1970	2810	3380.87	0.19	0	38780	3060	2935	2685	2560	2310	2997	2622	116	840	500	2070	5	1	23034277	775	8.61	0.59	12	9.33	391.00	5677.00	3510	20241014	-4.13	1605	20240819	109.66	3510	-4.13	20241014	1605	109.66	20240819	3510	-4.13	20241014	1605	109.66	20240819	0.00	N	036000	500	116 억		44428	N	N	0	N	01	N
113	20241011	160416	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2810	645	1	29.79	25319906300	9498737	355.69	2475	2810	2435	2810	1520	2165	2665.60	0.16	0	-436	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	647	7.19	0.49	12	41.24	391.00	5677.00	2810	20241011	0.00	1605	20240819	75.08	2810	0.00	20241011	1605	75.08	20240819	2810	0.00	20241011	1605	75.08	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
114	20241011	150421	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2810	645	1	29.79	25312788570	9496204	355.60	2475	2810	2435	2810	1520	2165	2665.57	0.16	0	-1001	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	647	7.19	0.49	12	41.23	391.00	5677.00	2810	20241011	0.00	1605	20240819	75.08	2810	0.00	20241011	1605	75.08	20240819	2810	0.00	20241011	1605	75.08	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
115	20241011	140422	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2810	645	1	29.79	25285051060	9486333	355.23	2475	2810	2435	2810	1520	2165	2665.42	0.16	0	-881	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	647	7.19	0.49	12	41.18	391.00	5677.00	2810	20241011	0.00	1605	20240819	75.08	2810	0.00	20241011	1605	75.08	20240819	2810	0.00	20241011	1605	75.08	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
116	20241011	130424	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2810	645	1	29.79	25197454930	9455160	354.06	2475	2810	2435	2810	1520	2165	2664.94	0.16	0	-881	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	647	7.19	0.49	12	41.05	391.00	5677.00	2810	20241011	0.00	1605	20240819	75.08	2810	0.00	20241011	1605	75.08	20240819	2810	0.00	20241011	1605	75.08	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
117	20241011	120421	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2810	645	1	29.79	24738343080	9291775	347.94	2475	2810	2435	2810	1520	2165	2662.39	0.16	0	-881	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	647	7.19	0.49	12	40.34	391.00	5677.00	2810	20241011	0.00	1605	20240819	75.08	2810	0.00	20241011	1605	75.08	20240819	2810	0.00	20241011	1605	75.08	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
118	20241011	110419	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2715	550	2	25.40	19759556000	7507401	281.12	2475	2770	2435	2810	1520	2165	2632.01	0.16	0	1985	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	625	6.94	0.48	12	32.59	391.00	5677.00	2770	20241011	-1.99	1605	20240819	69.16	2770	-1.99	20241011	1605	69.16	20240819	2770	-1.99	20241011	1605	69.16	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
119	20241011	100427	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2615	450	2	20.79	14486232250	5538638	207.40	2475	2770	2435	2810	1520	2165	2615.49	0.16	0	-1340	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	602	6.69	0.46	12	24.05	391.00	5677.00	2770	20241011	-5.60	1605	20240819	62.93	2770	-5.60	20241011	1605	62.93	20240819	2770	-5.60	20241011	1605	62.93	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
120	20241011	090422	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2595	430	2	19.86	3506578815	1390858	52.08	2475	2610	2435	2810	1520	2165	2521.16	0.16	0	3957	2341	2252	2076	1987	1811	2297	2032	116	645	500	1600	5	1	23034277	598	6.64	0.46	12	6.04	391.00	5677.00	2610	20241011	-0.57	1605	20240819	61.68	2610	-0.57	20241011	1605	61.68	20240819	2610	-0.57	20241011	1605	61.68	20240819	0.00	N	036000	500	116 억		35908	N	N	0	N	00	N
121	20241010	160430	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2165	499	1	29.95	5709551428	2669988	24619.53	2000	2165	1900	2165	1167	1666	2138.42	0.16	0	-21	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	499	5.54	0.38	12	11.59	391.00	5677.00	2165	20241010	0.00	1605	20240819	34.89	2165	0.00	20241010	1605	34.89	20240819	2165	0.00	20241010	1605	34.89	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
122	20241010	150436	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2165	499	1	29.95	5708371503	2669443	24614.51	2000	2165	1900	2165	1167	1666	2138.41	0.16	0	-72	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	499	5.54	0.38	12	11.59	391.00	5677.00	2165	20241010	0.00	1605	20240819	34.89	2165	0.00	20241010	1605	34.89	20240819	2165	0.00	20241010	1605	34.89	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
123	20241010	140433	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2165	499	1	29.95	5702181768	2666584	24588.14	2000	2165	1900	2165	1167	1666	2138.38	0.16	0	-72	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	499	5.54	0.38	12	11.58	391.00	5677.00	2165	20241010	0.00	1605	20240819	34.89	2165	0.00	20241010	1605	34.89	20240819	2165	0.00	20241010	1605	34.89	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
124	20241010	130432	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2165	499	1	29.95	5700270073	2665701	24580.00	2000	2165	1900	2165	1167	1666	2138.38	0.16	0	-72	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	499	5.54	0.38	12	11.57	391.00	5677.00	2165	20241010	0.00	1605	20240819	34.89	2165	0.00	20241010	1605	34.89	20240819	2165	0.00	20241010	1605	34.89	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
125	20241010	120433	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2165	499	1	29.95	5663911063	2648907	24425.14	2000	2165	1900	2165	1167	1666	2138.21	0.16	0	-72	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	499	5.54	0.38	12	11.50	391.00	5677.00	2165	20241010	0.00	1605	20240819	34.89	2165	0.00	20241010	1605	34.89	20240819	2165	0.00	20241010	1605	34.89	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
126	20241010	110431	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2165	499	1	29.95	3334915651	1556638	14353.51	2000	2165	1900	2165	1167	1666	2142.38	0.16	0	-37	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	499	5.54	0.38	12	6.76	391.00	5677.00	2165	20241010	0.00	1605	20240819	34.89	2165	0.00	20241010	1605	34.89	20240819	2165	0.00	20241010	1605	34.89	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
127	20241010	100432	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2165	499	1	29.95	3272879741	1527984	14089.29	2000	2165	1900	2165	1167	1666	2141.96	0.16	0	-37	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	499	5.54	0.38	12	6.63	391.00	5677.00	2165	20241010	0.00	1605	20240819	34.89	2165	0.00	20241010	1605	34.89	20240819	2165	0.00	20241010	1605	34.89	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
128	20241010	090431	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	2120	454	2	27.25	1560574806	736229	6788.65	2000	2165	1900	2165	1167	1666	2119.69	0.16	0	-37	1694	1680	1660	1646	1626	1670	1636	116	499	500	1230	5	1	23034277	488	5.42	0.37	12	3.20	391.00	5677.00	2165	20241010	-2.08	1605	20240819	32.09	2165	-2.08	20241010	1605	32.09	20240819	2165	-2.08	20241010	1605	32.09	20240819	0.00	N	036000	500	116 억		35945	N	N	0	N	00	N
129	20241008	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1666	12	2	0.73	17904113	10844	61.65	1670	1674	1640	2150	1158	1654	1651.06	0.16	0	-129	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	384	4.26	0.29	12	0.05	391.00	5677.00	1980	20230925	-15.86	1605	20240819	3.80	1974	-15.60	20240510	1605	3.80	20240819	1974	-15.60	20240510	1605	3.80	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
130	20241008	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	-9	5	-0.54	17535066	10620	60.38	1670	1674	1640	2150	1158	1654	1651.14	0.16	0	68	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	379	4.21	0.29	12	0.05	391.00	5677.00	1980	20230925	-16.92	1605	20240819	2.49	1974	-16.67	20240510	1605	2.49	20240819	1974	-16.67	20240510	1605	2.49	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
131	20241008	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1656	2	2	0.12	17314636	10486	59.62	1670	1674	1640	2150	1158	1654	1651.21	0.16	0	68	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	381	4.24	0.29	12	0.05	391.00	5677.00	1980	20230925	-16.36	1605	20240819	3.18	1974	-16.11	20240510	1605	3.18	20240819	1974	-16.11	20240510	1605	3.18	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
132	20241008	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1671	17	2	1.03	8856537	5352	30.43	1670	1674	1640	2150	1158	1654	1654.81	0.16	0	-129	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	385	4.27	0.29	12	0.02	391.00	5677.00	1980	20230925	-15.61	1605	20240819	4.11	1974	-15.35	20240510	1605	4.11	20240819	1974	-15.35	20240510	1605	4.11	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
133	20241008	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1672	18	2	1.09	8853209	5350	30.42	1670	1674	1640	2150	1158	1654	1654.81	0.16	0	-129	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	385	4.28	0.29	12	0.02	391.00	5677.00	1980	20230925	-15.56	1605	20240819	4.17	1974	-15.30	20240510	1605	4.17	20240819	1974	-15.30	20240510	1605	4.17	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
134	20241008	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1674	20	2	1.21	8849880	5348	30.41	1670	1674	1640	2150	1158	1654	1654.80	0.16	0	-129	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	386	4.28	0.29	12	0.02	391.00	5677.00	1980	20230925	-15.45	1605	20240819	4.30	1974	-15.20	20240510	1605	4.30	20240819	1974	-15.20	20240510	1605	4.30	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
135	20241008	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1674	20	2	1.21	7365456	4461	25.36	1670	1674	1640	2150	1158	1654	1651.08	0.16	0	-41	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	386	4.28	0.29	12	0.02	391.00	5677.00	1980	20230925	-15.45	1605	20240819	4.30	1974	-15.20	20240510	1605	4.30	20240819	1974	-15.20	20240510	1605	4.30	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
136	20241008	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	-9	5	-0.54	306752	187	1.06	1670	1670	1640	2150	1158	1654	1640.39	0.16	0	0	1697	1675	1655	1633	1613	1665	1623	116	496	500	1220	1	1	23034277	379	4.21	0.29	12	0.00	391.00	5677.00	1980	20230925	-16.92	1605	20240819	2.49	1974	-16.67	20240510	1605	2.49	20240819	1974	-16.67	20240510	1605	2.49	20240819	0.00	N	036000	500	116 억		36074	N	N	0	N	00	N
137	20241007	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1654	-14	5	-0.84	28989344	17565	637.57	1660	1677	1635	2165	1168	1668	1650.40	0.16	0	-126	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	381	4.23	0.29	12	0.08	391.00	5677.00	1980	20230925	-16.46	1605	20240819	3.05	1974	-16.21	20240510	1605	3.05	20240819	1974	-16.21	20240510	1605	3.05	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
138	20241007	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	2	2	0.12	28627118	17346	629.62	1660	1677	1635	2165	1168	1668	1650.36	0.16	0	36	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	385	4.27	0.29	12	0.08	391.00	5677.00	1980	20230925	-15.66	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	1974	-15.40	20240510	1605	4.05	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
139	20241007	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1672	4	2	0.24	26936110	16324	592.52	1660	1677	1635	2165	1168	1668	1650.09	0.16	0	-155	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	385	4.28	0.29	12	0.07	391.00	5677.00	1980	20230925	-15.56	1605	20240819	4.17	1974	-15.30	20240510	1605	4.17	20240819	1974	-15.30	20240510	1605	4.17	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
140	20241007	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1675	7	2	0.42	26835752	16264	590.34	1660	1677	1635	2165	1168	1668	1650.01	0.16	0	-155	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	386	4.28	0.30	12	0.07	391.00	5677.00	1980	20230925	-15.40	1605	20240819	4.36	1974	-15.15	20240510	1605	4.36	20240819	1974	-15.15	20240510	1605	4.36	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
141	20241007	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1650	-18	5	-1.08	20696198	12585	456.81	1660	1677	1635	2165	1168	1668	1644.51	0.16	0	450	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	380	4.22	0.29	12	0.05	391.00	5677.00	1980	20230925	-16.67	1605	20240819	2.80	1974	-16.41	20240510	1605	2.80	20240819	1974	-16.41	20240510	1605	2.80	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
142	20241007	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	-23	5	-1.38	9703274	5894	213.94	1660	1677	1640	2165	1168	1668	1646.30	0.16	0	-2	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	379	4.21	0.29	12	0.03	391.00	5677.00	1980	20230925	-16.92	1605	20240819	2.49	1974	-16.67	20240510	1605	2.49	20240819	1974	-16.67	20240510	1605	2.49	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
143	20241007	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1671	3	2	0.18	1142172	688	24.97	1660	1677	1640	2165	1168	1668	1660.13	0.16	0	-2	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	385	4.27	0.29	12	0.00	391.00	5677.00	1980	20230925	-15.61	1605	20240819	4.11	1974	-15.35	20240510	1605	4.11	20240819	1974	-15.35	20240510	1605	4.11	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
144	20241007	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1668	0	3	0.00	0	0	0.00	0	0	0	2165	1168	1668	0.00	0.16	0	0	1696	1681	1662	1647	1628	1689	1655	116	497	500	1230	1	1	23034277	384	4.27	0.29	12	0.00	391.00	5677.00	1980	20230925	-15.76	1605	20240819	3.93	1974	-15.50	20240510	1605	3.93	20240819	1974	-15.50	20240510	1605	3.93	20240819	0.00	N	036000	500	116 억		36200	N	N	0	N	00	N
145	20241004	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1668	25	2	1.52	4553092	2754	109.07	1643	1677	1643	2135	1151	1643	1653.27	0.16	0	-172	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	384	4.27	0.29	12	0.01	391.00	5677.00	1980	20230925	-15.76	1605	20240819	3.93	1974	-15.50	20240510	1605	3.93	20240819	1974	-15.50	20240510	1605	3.93	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
146	20241004	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1657	14	2	0.85	3607921	2184	86.50	1643	1677	1643	2135	1151	1643	1651.98	0.16	0	-128	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	382	4.24	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.31	1605	20240819	3.24	1974	-16.06	20240510	1605	3.24	20240819	1974	-16.06	20240510	1605	3.24	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
147	20241004	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1658	15	2	0.91	2568405	1557	61.66	1643	1677	1643	2135	1151	1643	1649.59	0.16	0	-31	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	382	4.24	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.26	1605	20240819	3.30	1974	-16.01	20240510	1605	3.30	20240819	1974	-16.01	20240510	1605	3.30	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
148	20241004	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	27	2	1.64	2565102	1555	61.58	1643	1677	1643	2135	1151	1643	1649.58	0.16	0	-31	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	385	4.27	0.29	12	0.01	391.00	5677.00	1980	20230925	-15.66	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	1974	-15.40	20240510	1605	4.05	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
149	20241004	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1672	29	2	1.77	2560117	1552	61.47	1643	1677	1643	2135	1151	1643	1649.56	0.16	0	-31	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	385	4.28	0.29	12	0.01	391.00	5677.00	1980	20230925	-15.56	1605	20240819	4.17	1974	-15.30	20240510	1605	4.17	20240819	1974	-15.30	20240510	1605	4.17	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
150	20241004	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	2	2	0.12	388533	236	9.35	1643	1677	1643	2135	1151	1643	1646.33	0.16	0	-31	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	379	4.21	0.29	12	0.00	391.00	5677.00	1980	20230925	-16.92	1605	20240819	2.49	1974	-16.67	20240510	1605	2.49	20240819	1974	-16.67	20240510	1605	2.49	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
151	20241004	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1676	33	2	2.01	370138	225	8.91	1643	1677	1643	2135	1151	1643	1645.06	0.16	0	-31	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	386	4.29	0.30	12	0.00	391.00	5677.00	1980	20230925	-15.35	1605	20240819	4.42	1974	-15.10	20240510	1605	4.42	20240819	1974	-15.10	20240510	1605	4.42	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
152	20241004	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1677	34	2	2.07	348350	212	8.40	1643	1677	1643	2135	1151	1643	1643.16	0.16	0	-31	1681	1662	1651	1632	1621	1656	1626	116	492	500	1210	1	1	23034277	386	4.29	0.30	12	0.00	391.00	5677.00	1980	20230925	-15.30	1605	20240819	4.49	1974	-15.05	20240510	1605	4.49	20240819	1974	-15.05	20240510	1605	4.49	20240819	0.00	N	036000	500	116 억		36372	N	N	0	N	00	N
153	20241002	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1643	-27	5	-1.62	4165402	2524	67.40	1657	1670	1640	2170	1169	1670	1650.32	0.16	0	76	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	378	4.20	0.29	12	0.01	391.00	5677.00	1980	20230925	-17.02	1605	20240819	2.37	1974	-16.77	20240510	1605	2.37	20240819	1974	-16.77	20240510	1605	2.37	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N
154	20241002	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1664	-6	5	-0.36	3775990	2287	61.07	1657	1670	1640	2170	1169	1670	1651.07	0.16	0	76	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	383	4.26	0.29	12	0.01	391.00	5677.00	1980	20230925	-15.96	1605	20240819	3.68	1974	-15.70	20240510	1605	3.68	20240819	1974	-15.70	20240510	1605	3.68	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N
155	20241002	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1662	-8	5	-0.48	3739391	2265	60.48	1657	1670	1640	2170	1169	1670	1650.95	0.16	0	76	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	383	4.25	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.06	1605	20240819	3.55	1974	-15.81	20240510	1605	3.55	20240819	1974	-15.81	20240510	1605	3.55	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N
156	20241002	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1666	-4	5	-0.24	2081666	1257	33.56	1657	1670	1640	2170	1169	1670	1656.06	0.16	0	-15	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	384	4.26	0.29	12	0.01	391.00	5677.00	1980	20230925	-15.86	1605	20240819	3.80	1974	-15.60	20240510	1605	3.80	20240819	1974	-15.60	20240510	1605	3.80	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N
157	20241002	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	-25	5	-1.50	2080000	1256	33.54	1657	1670	1640	2170	1169	1670	1656.05	0.16	0	-15	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	379	4.21	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.92	1605	20240819	2.49	1974	-16.67	20240510	1605	2.49	20240819	1974	-16.67	20240510	1605	2.49	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N
158	20241002	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	0	3	0.00	2075044	1253	33.46	1657	1670	1640	2170	1169	1670	1656.06	0.16	0	-15	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	385	4.27	0.29	12	0.01	391.00	5677.00	1980	20230925	-15.66	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	1974	-15.40	20240510	1605	4.05	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N
159	20241002	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	0	3	0.00	2058344	1243	33.19	1657	1670	1640	2170	1169	1670	1655.95	0.16	0	-15	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	385	4.27	0.29	12	0.01	391.00	5677.00	1980	20230925	-15.66	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	1974	-15.40	20240510	1605	4.05	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N
160	20241002	090355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1657	-13	5	-0.78	169014	102	2.72	1657	1657	1657	2170	1169	1670	1657.00	0.16	0	-15	1701	1685	1663	1647	1625	1693	1655	116	500	500	1230	1	1	23034277	382	4.24	0.29	12	0.00	391.00	5677.00	1980	20230925	-16.31	1605	20240819	3.24	1974	-16.06	20240510	1605	3.24	20240819	1974	-16.06	20240510	1605	3.24	20240819	0.00	N	036000	500	116 억		36296	N	N	0	N	00	N