KissMeData/205500/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	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	-19	5	-1.66	31744678	28063	33.72	1167	1167	1112	1488	802	1145	1131.18	0.20	0	-5108	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	585	-4.36	1.94	12	0.05	-258.00	580.00	2245	20240207	-49.84	1022	20241015	10.18	2245	-49.84	20240207	1022	10.18	20241015	2245	-49.84	20240207	1022	10.18	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
3	20241031	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	-20	5	-1.75	28431979	25117	30.18	1167	1167	1112	1488	802	1145	1131.97	0.20	0	-4991	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	584	-4.36	1.94	12	0.05	-258.00	580.00	2245	20240207	-49.89	1022	20241015	10.08	2245	-49.89	20240207	1022	10.08	20241015	2245	-49.89	20240207	1022	10.08	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
4	20241031	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	-21	5	-1.83	27750671	24511	29.45	1167	1167	1112	1488	802	1145	1132.16	0.20	0	-4988	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	584	-4.36	1.94	12	0.05	-258.00	580.00	2245	20240207	-49.93	1022	20241015	9.98	2245	-49.93	20240207	1022	9.98	20241015	2245	-49.93	20240207	1022	9.98	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
5	20241031	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	-21	5	-1.83	19420482	17110	20.56	1167	1167	1112	1488	802	1145	1135.02	0.20	0	-4177	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	584	-4.36	1.94	12	0.03	-258.00	580.00	2245	20240207	-49.93	1022	20241015	9.98	2245	-49.93	20240207	1022	9.98	20241015	2245	-49.93	20240207	1022	9.98	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
6	20241031	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	-19	5	-1.66	18154061	15983	19.21	1167	1167	1112	1488	802	1145	1135.82	0.20	0	-4163	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	585	-4.36	1.94	12	0.03	-258.00	580.00	2245	20240207	-49.84	1022	20241015	10.18	2245	-49.84	20240207	1022	10.18	20241015	2245	-49.84	20240207	1022	10.18	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
7	20241031	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	-21	5	-1.83	17698797	15578	18.72	1167	1167	1112	1488	802	1145	1136.13	0.20	0	-4163	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	584	-4.36	1.94	12	0.03	-258.00	580.00	2245	20240207	-49.93	1022	20241015	9.98	2245	-49.93	20240207	1022	9.98	20241015	2245	-49.93	20240207	1022	9.98	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
8	20241031	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	-19	5	-1.66	15514279	13634	16.38	1167	1167	1112	1488	802	1145	1137.90	0.20	0	-3850	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	585	-4.36	1.94	12	0.03	-258.00	580.00	2245	20240207	-49.84	1022	20241015	10.18	2245	-49.84	20240207	1022	10.18	20241015	2245	-49.84	20240207	1022	10.18	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
9	20241031	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	-16	5	-1.40	9880686	8653	10.40	1167	1167	1112	1488	802	1145	1141.87	0.20	0	-3492	1207	1176	1129	1098	1051	1191	1113	260	343	500	800	1	1	51928120	586	-4.38	1.95	12	0.02	-258.00	580.00	2245	20240207	-49.71	1022	20241015	10.47	2245	-49.71	20240207	1022	10.47	20241015	2245	-49.71	20240207	1022	10.47	20241015	0.00	N	205500	500	259 억		101521	N	N	0	N	00	N
10	20241030	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1145	49	2	4.47	93812134	83222	348.21	1093	1160	1082	1424	768	1096	1127.25	0.20	0	-727	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	595	-4.44	1.97	12	0.16	-258.00	580.00	2245	20240207	-49.00	1022	20241015	12.04	2245	-49.00	20240207	1022	12.04	20241015	2245	-49.00	20240207	1022	12.04	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
11	20241030	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1144	48	2	4.38	92400117	81987	343.04	1093	1160	1082	1424	768	1096	1127.01	0.20	0	-710	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	594	-4.43	1.97	12	0.16	-258.00	580.00	2245	20240207	-49.04	1022	20241015	11.94	2245	-49.04	20240207	1022	11.94	20241015	2245	-49.04	20240207	1022	11.94	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
12	20241030	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	12	2	1.09	81814039	72639	303.93	1093	1160	1082	1424	768	1096	1126.31	0.20	0	-1275	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	575	-4.29	1.91	12	0.14	-258.00	580.00	2245	20240207	-50.65	1022	20241015	8.41	2245	-50.65	20240207	1022	8.41	20241015	2245	-50.65	20240207	1022	8.41	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
13	20241030	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	4	2	0.36	20038460	18343	76.75	1093	1105	1082	1424	768	1096	1092.43	0.20	0	-85	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	571	-4.26	1.90	12	0.04	-258.00	580.00	2245	20240207	-51.00	1022	20241015	7.63	2245	-51.00	20240207	1022	7.63	20241015	2245	-51.00	20240207	1022	7.63	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
14	20241030	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	-4	5	-0.36	7972701	7329	30.67	1093	1105	1082	1424	768	1096	1087.83	0.20	0	-80	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	567	-4.23	1.88	12	0.01	-258.00	580.00	2245	20240207	-51.36	1022	20241015	6.85	2245	-51.36	20240207	1022	6.85	20241015	2245	-51.36	20240207	1022	6.85	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
15	20241030	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1094	-2	5	-0.18	2906977	2652	11.10	1093	1105	1093	1424	768	1096	1096.15	0.20	0	-80	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	568	-4.24	1.89	12	0.01	-258.00	580.00	2245	20240207	-51.27	1022	20241015	7.05	2245	-51.27	20240207	1022	7.05	20241015	2245	-51.27	20240207	1022	7.05	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
16	20241030	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1094	-2	5	-0.18	2824919	2577	10.78	1093	1105	1093	1424	768	1096	1096.20	0.20	0	-80	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	568	-4.24	1.89	12	0.00	-258.00	580.00	2245	20240207	-51.27	1022	20241015	7.05	2245	-51.27	20240207	1022	7.05	20241015	2245	-51.27	20240207	1022	7.05	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
17	20241030	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	8	2	0.73	2472133	2256	9.44	1093	1105	1093	1424	768	1096	1095.80	0.20	0	-78	1122	1108	1084	1070	1046	1116	1078	260	328	500	760	1	1	51928120	573	-4.28	1.90	12	0.00	-258.00	580.00	2245	20240207	-50.82	1022	20241015	8.02	2245	-50.82	20240207	1022	8.02	20241015	2245	-50.82	20240207	1022	8.02	20241015	0.00	N	205500	500	259 억		102040	N	N	0	N	00	N
18	20241029	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1096	23	2	2.14	25594106	23870	536.65	1084	1098	1060	1394	752	1073	1072.23	0.20	0	513	1081	1077	1073	1069	1065	1075	1067	260	321	500	750	1	1	51928120	569	-4.25	1.89	12	0.05	-258.00	580.00	2245	20240207	-51.18	1022	20241015	7.24	2245	-51.18	20240207	1022	7.24	20241015	2245	-51.18	20240207	1022	7.24	20241015	0.00	N	205500	500	259 억		101527	N	N	0	N	00	N
19	20241029	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	8	2	0.75	22482829	21010	472.35	1084	1084	1060	1394	752	1073	1070.10	0.20	0	-449	1081	1077	1073	1069	1065	1075	1067	260	321	500	750	1	1	51928120	561	-4.19	1.86	12	0.04	-258.00	580.00	2245	20240207	-51.85	1022	20241015	5.77	2245	-51.85	20240207	1022	5.77	20241015	2245	-51.85	20240207	1022	5.77	20241015	0.00	N	205500	500	259 억		101527	N	N	0	N	00	N
20	20241029	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-7	5	-0.65	7344602	6882	154.72	1084	1084	1060	1394	752	1073	1067.22	0.20	0	-102	1081	1077	1073	1069	1065	1075	1067	260	321	500	750	1	1	51928120	554	-4.13	1.84	12	0.01	-258.00	580.00	2245	20240207	-52.52	1022	20241015	4.31	2245	-52.52	20240207	1022	4.31	20241015	2245	-52.52	20240207	1022	4.31	20241015	0.00	N	205500	500	259 억		101527	N	N	0	N	00	N
21	20241029	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-5	5	-0.47	6494587	6085	136.80	1084	1084	1060	1394	752	1073	1067.31	0.20	0	-90	1081	1077	1073	1069	1065	1075	1067	260	321	500	750	1	1	51928120	555	-4.14	1.84	12	0.01	-258.00	580.00	2245	20240207	-52.43	1022	20241015	4.50	2245	-52.43	20240207	1022	4.50	20241015	2245	-52.43	20240207	1022	4.50	20241015	0.00	N	205500	500	259 억		101527	N	N	0	N	00	N
22	20241029	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-6	5	-0.56	5847981	5479	123.18	1084	1084	1060	1394	752	1073	1067.34	0.20	0	-90	1081	1077	1073	1069	1065	1075	1067	260	321	500	750	1	1	51928120	554	-4.14	1.84	12	0.01	-258.00	580.00	2245	20240207	-52.47	1022	20241015	4.40	2245	-52.47	20240207	1022	4.40	20241015	2245	-52.47	20240207	1022	4.40	20241015	0.00	N	205500	500	259 억		101527	N	N	0	N	00	N
23	20241029	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-5	5	-0.47	4464142	4182	94.02	1084	1084	1060	1394	752	1073	1067.47	0.20	0	-58	1081	1077	1073	1069	1065	1075	1067	260	321	500	750	1	1	51928120	555	-4.14	1.84	12	0.01	-258.00	580.00	2245	20240207	-52.43	1022	20241015	4.50	2245	-52.43	20240207	1022	4.50	20241015	2245	-52.43	20240207	1022	4.50	20241015	0.00	N	205500	500	259 억		101527	N	N	0	N	00	N
24	20241029	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	0	3	0.00	1686586	1568	35.25	1084	1084	1063	1394	752	1073	1075.63	0.20	0	-50	1081	1077	1073	1069	1065	1075	1067	260	321	500	750	1	1	51928120	557	-4.16	1.85	12	0.00	-258.00	580.00	2245	20240207	-52.20	1022	20241015	4.99	2245	-52.20	20240207	1022	4.99	20241015	2245	-52.20	20240207	1022	4.99	20241015	0.00	N	205500	500	259 억		101527	N	N	0	N	00	N
25	20241028	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-4	5	-0.37	4758453	4428	20.08	1077	1077	1069	1400	754	1077	1074.63	0.20	0	-129	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	557	-4.16	1.85	12	0.01	-258.00	580.00	2245	20240207	-52.20	1022	20241015	4.99	2245	-52.20	20240207	1022	4.99	20241015	2245	-52.20	20240207	1022	4.99	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
26	20241028	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-3	5	-0.28	4299206	4000	18.14	1077	1077	1069	1400	754	1077	1074.80	0.20	0	-104	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	558	-4.16	1.85	12	0.01	-258.00	580.00	2245	20240207	-52.16	1022	20241015	5.09	2245	-52.16	20240207	1022	5.09	20241015	2245	-52.16	20240207	1022	5.09	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
27	20241028	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-6	5	-0.56	3897579	3626	16.44	1077	1077	1069	1400	754	1077	1074.90	0.20	0	-90	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	556	-4.15	1.85	12	0.01	-258.00	580.00	2245	20240207	-52.29	1022	20241015	4.79	2245	-52.29	20240207	1022	4.79	20241015	2245	-52.29	20240207	1022	4.79	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
28	20241028	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	-5	5	-0.46	3600868	3349	15.19	1077	1077	1069	1400	754	1077	1075.21	0.20	0	-90	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	557	-4.16	1.85	12	0.01	-258.00	580.00	2245	20240207	-52.25	1022	20241015	4.89	2245	-52.25	20240207	1022	4.89	20241015	2245	-52.25	20240207	1022	4.89	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
29	20241028	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-3	5	-0.28	3463512	3221	14.61	1077	1077	1069	1400	754	1077	1075.29	0.20	0	-68	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	558	-4.16	1.85	12	0.01	-258.00	580.00	2245	20240207	-52.16	1022	20241015	5.09	2245	-52.16	20240207	1022	5.09	20241015	2245	-52.16	20240207	1022	5.09	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
30	20241028	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-3	5	-0.28	2729068	2537	11.51	1077	1077	1069	1400	754	1077	1075.71	0.20	0	-67	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	558	-4.16	1.85	12	0.00	-258.00	580.00	2245	20240207	-52.16	1022	20241015	5.09	2245	-52.16	20240207	1022	5.09	20241015	2245	-52.16	20240207	1022	5.09	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
31	20241028	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-2	5	-0.19	2586355	2404	10.90	1077	1077	1069	1400	754	1077	1075.85	0.20	0	-85	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	558	-4.17	1.85	12	0.00	-258.00	580.00	2245	20240207	-52.12	1022	20241015	5.19	2245	-52.12	20240207	1022	5.19	20241015	2245	-52.12	20240207	1022	5.19	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
32	20241028	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	0	3	0.00	1285928	1194	5.41	1077	1077	1072	1400	754	1077	1076.99	0.20	0	-51	1095	1085	1071	1061	1047	1091	1067	260	323	500	750	1	1	51928120	559	-4.17	1.86	12	0.00	-258.00	580.00	2245	20240207	-52.03	1022	20241015	5.38	2245	-52.03	20240207	1022	5.38	20241015	2245	-52.03	20240207	1022	5.38	20241015	0.00	N	205500	500	259 억		101656	N	N	0	N	00	N
33	20241025	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	1	2	0.09	23489888	21996	138.93	1076	1081	1057	1398	754	1076	1067.92	0.20	0	-400	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	559	-4.17	1.86	12	0.04	-258.00	580.00	2245	20240207	-52.03	1022	20241015	5.38	2245	-52.03	20240207	1022	5.38	20241015	2245	-52.03	20240207	1022	5.38	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
34	20241025	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	0	3	0.00	20355093	19085	120.55	1076	1081	1057	1398	754	1076	1066.55	0.20	0	-227	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	559	-4.17	1.86	12	0.04	-258.00	580.00	2245	20240207	-52.07	1022	20241015	5.28	2245	-52.07	20240207	1022	5.28	20241015	2245	-52.07	20240207	1022	5.28	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
35	20241025	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	-4	5	-0.37	19676123	18452	116.55	1076	1081	1057	1398	754	1076	1066.34	0.20	0	-188	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	557	-4.16	1.85	12	0.04	-258.00	580.00	2245	20240207	-52.25	1022	20241015	4.89	2245	-52.25	20240207	1022	4.89	20241015	2245	-52.25	20240207	1022	4.89	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
36	20241025	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	1	2	0.09	18366275	17233	108.85	1076	1081	1057	1398	754	1076	1065.76	0.20	0	-342	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	559	-4.17	1.86	12	0.03	-258.00	580.00	2245	20240207	-52.03	1022	20241015	5.38	2245	-52.03	20240207	1022	5.38	20241015	2245	-52.03	20240207	1022	5.38	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
37	20241025	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-8	5	-0.74	12948209	12182	76.95	1076	1076	1057	1398	754	1076	1062.90	0.20	0	-79	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	555	-4.14	1.84	12	0.02	-258.00	580.00	2245	20240207	-52.43	1022	20241015	4.50	2245	-52.43	20240207	1022	4.50	20241015	2245	-52.43	20240207	1022	4.50	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
38	20241025	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-9	5	-0.84	12766689	12012	75.87	1076	1076	1057	1398	754	1076	1062.83	0.20	0	-79	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	554	-4.14	1.84	12	0.02	-258.00	580.00	2245	20240207	-52.47	1022	20241015	4.40	2245	-52.47	20240207	1022	4.40	20241015	2245	-52.47	20240207	1022	4.40	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
39	20241025	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	-17	5	-1.58	9901529	9318	58.86	1076	1076	1057	1398	754	1076	1062.62	0.20	0	-35	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	550	-4.10	1.83	12	0.02	-258.00	580.00	2245	20240207	-52.83	1022	20241015	3.62	2245	-52.83	20240207	1022	3.62	20241015	2245	-52.83	20240207	1022	3.62	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
40	20241025	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-1	5	-0.09	2273872	2124	13.42	1076	1076	1070	1398	754	1076	1070.56	0.20	0	-12	1092	1084	1075	1067	1058	1088	1071	260	322	500	750	1	1	51928120	558	-4.17	1.85	12	0.00	-258.00	580.00	2245	20240207	-52.12	1022	20241015	5.19	2245	-52.12	20240207	1022	5.19	20241015	2245	-52.12	20240207	1022	5.19	20241015	0.00	N	205500	500	259 억		102056	N	N	0	N	00	N
41	20241024	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	-1	5	-0.09	16995905	15832	41.15	1073	1083	1066	1400	754	1077	1073.52	0.20	0	-1394	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	559	-4.17	1.86	12	0.03	-258.00	580.00	2245	20240207	-52.07	1022	20241015	5.28	2245	-52.07	20240207	1022	5.28	20241015	2245	-52.07	20240207	1022	5.28	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
42	20241024	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	-1	5	-0.09	16865709	15711	40.83	1073	1083	1066	1400	754	1077	1073.50	0.20	0	-1393	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	559	-4.17	1.86	12	0.03	-258.00	580.00	2245	20240207	-52.07	1022	20241015	5.28	2245	-52.07	20240207	1022	5.28	20241015	2245	-52.07	20240207	1022	5.28	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
43	20241024	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	0	3	0.00	11429765	10659	27.70	1073	1083	1066	1400	754	1077	1072.31	0.20	0	-1394	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	559	-4.17	1.86	12	0.02	-258.00	580.00	2245	20240207	-52.03	1022	20241015	5.38	2245	-52.03	20240207	1022	5.38	20241015	2245	-52.03	20240207	1022	5.38	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
44	20241024	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	1	2	0.09	7109594	6627	17.22	1073	1083	1066	1400	754	1077	1072.82	0.20	0	-1394	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	560	-4.18	1.86	12	0.01	-258.00	580.00	2245	20240207	-51.98	1022	20241015	5.48	2245	-51.98	20240207	1022	5.48	20241015	2245	-51.98	20240207	1022	5.48	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
45	20241024	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	1	2	0.09	6689241	6237	16.21	1073	1083	1066	1400	754	1077	1072.51	0.20	0	-1241	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	560	-4.18	1.86	12	0.01	-258.00	580.00	2245	20240207	-51.98	1022	20241015	5.48	2245	-51.98	20240207	1022	5.48	20241015	2245	-51.98	20240207	1022	5.48	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
46	20241024	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	4	2	0.37	6356073	5928	15.41	1073	1083	1066	1400	754	1077	1072.21	0.20	0	-1241	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	561	-4.19	1.86	12	0.01	-258.00	580.00	2245	20240207	-51.85	1022	20241015	5.77	2245	-51.85	20240207	1022	5.77	20241015	2245	-51.85	20240207	1022	5.77	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
47	20241024	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	0	3	0.00	2468831	2302	5.98	1073	1083	1066	1400	754	1077	1072.47	0.20	0	-688	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	559	-4.17	1.86	12	0.00	-258.00	580.00	2245	20240207	-52.03	1022	20241015	5.38	2245	-52.03	20240207	1022	5.38	20241015	2245	-52.03	20240207	1022	5.38	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
48	20241024	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	0	3	0.00	1243700	1164	3.03	1073	1081	1066	1400	754	1077	1068.47	0.20	0	-244	1113	1094	1074	1055	1035	1085	1046	260	323	500	750	1	1	51928120	559	-4.17	1.86	12	0.00	-258.00	580.00	2245	20240207	-52.03	1022	20241015	5.38	2245	-52.03	20240207	1022	5.38	20241015	2245	-52.03	20240207	1022	5.38	20241015	0.00	N	205500	500	259 억		103375	N	N	0	N	00	N
49	20241023	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-7	5	-0.65	41138278	38475	151.47	1089	1093	1054	1409	759	1084	1069.22	0.20	0	16	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	559	-4.17	1.86	12	0.07	-258.00	580.00	2245	20240207	-52.03	1022	20241015	5.38	2245	-52.03	20240207	1022	5.38	20241015	2245	-52.03	20240207	1022	5.38	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
50	20241023	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-4	5	-0.37	29716789	27842	109.61	1089	1093	1054	1409	759	1084	1067.34	0.20	0	62	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	561	-4.19	1.86	12	0.05	-258.00	580.00	2245	20240207	-51.89	1022	20241015	5.68	2245	-51.89	20240207	1022	5.68	20241015	2245	-51.89	20240207	1022	5.68	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
51	20241023	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-16	5	-1.48	22226106	20841	82.05	1089	1093	1054	1409	759	1084	1066.46	0.20	0	101	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	555	-4.14	1.84	12	0.04	-258.00	580.00	2245	20240207	-52.43	1022	20241015	4.50	2245	-52.43	20240207	1022	4.50	20241015	2245	-52.43	20240207	1022	4.50	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
52	20241023	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1069	-15	5	-1.38	21273326	19948	78.53	1089	1093	1054	1409	759	1084	1066.44	0.20	0	134	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	555	-4.14	1.84	12	0.04	-258.00	580.00	2245	20240207	-52.38	1022	20241015	4.60	2245	-52.38	20240207	1022	4.60	20241015	2245	-52.38	20240207	1022	4.60	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
53	20241023	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-14	5	-1.29	18971238	17783	70.01	1089	1093	1054	1409	759	1084	1066.82	0.20	0	134	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	556	-4.15	1.84	12	0.03	-258.00	580.00	2245	20240207	-52.34	1022	20241015	4.70	2245	-52.34	20240207	1022	4.70	20241015	2245	-52.34	20240207	1022	4.70	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
54	20241023	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-9	5	-0.83	16298890	15281	60.16	1089	1093	1054	1409	759	1084	1066.61	0.20	0	137	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	558	-4.17	1.85	12	0.03	-258.00	580.00	2245	20240207	-52.12	1022	20241015	5.19	2245	-52.12	20240207	1022	5.19	20241015	2245	-52.12	20240207	1022	5.19	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
55	20241023	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	0	3	0.00	14323651	13444	52.93	1089	1093	1054	1409	759	1084	1065.43	0.20	0	150	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	563	-4.20	1.87	12	0.03	-258.00	580.00	2245	20240207	-51.71	1022	20241015	6.07	2245	-51.71	20240207	1022	6.07	20241015	2245	-51.71	20240207	1022	6.07	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
56	20241023	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	2	2	0.18	242455	224	0.88	1089	1093	1066	1409	759	1084	1082.39	0.20	0	-7	1125	1104	1087	1066	1049	1096	1058	260	325	500	750	1	1	51928120	564	-4.21	1.87	12	0.00	-258.00	580.00	2245	20240207	-51.63	1022	20241015	6.26	2245	-51.63	20240207	1022	6.26	20241015	2245	-51.63	20240207	1022	6.26	20241015	0.00	N	205500	500	259 억		103359	N	N	0	N	00	N
57	20241022	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-5	5	-0.46	27607892	25401	198.86	1089	1108	1070	1415	763	1089	1086.88	0.20	0	-2020	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	563	-4.20	1.87	12	0.05	-258.00	580.00	2245	20240207	-51.71	1022	20241015	6.07	2245	-51.71	20240207	1022	6.07	20241015	2245	-51.71	20240207	1022	6.07	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
58	20241022	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	-8	5	-0.73	22832148	20987	164.31	1089	1108	1070	1415	763	1089	1087.92	0.20	0	-1722	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	561	-4.19	1.86	12	0.04	-258.00	580.00	2245	20240207	-51.85	1022	20241015	5.77	2245	-51.85	20240207	1022	5.77	20241015	2245	-51.85	20240207	1022	5.77	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
59	20241022	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	-13	5	-1.19	15969829	14620	114.46	1089	1108	1075	1415	763	1089	1092.33	0.20	0	-1405	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	559	-4.17	1.86	12	0.03	-258.00	580.00	2245	20240207	-52.07	1022	20241015	5.28	2245	-52.07	20240207	1022	5.28	20241015	2245	-52.07	20240207	1022	5.28	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
60	20241022	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1082	-7	5	-0.64	15031133	13752	107.66	1089	1108	1075	1415	763	1089	1093.01	0.20	0	-1424	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	562	-4.19	1.87	12	0.03	-258.00	580.00	2245	20240207	-51.80	1022	20241015	5.87	2245	-51.80	20240207	1022	5.87	20241015	2245	-51.80	20240207	1022	5.87	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
61	20241022	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-9	5	-0.83	13892764	12700	99.43	1089	1108	1075	1415	763	1089	1093.92	0.20	0	-1634	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	561	-4.19	1.86	12	0.02	-258.00	580.00	2245	20240207	-51.89	1022	20241015	5.68	2245	-51.89	20240207	1022	5.68	20241015	2245	-51.89	20240207	1022	5.68	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
62	20241022	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	2	2	0.18	11886300	10847	84.92	1089	1108	1075	1415	763	1089	1095.81	0.20	0	-1634	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	567	-4.23	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.40	1022	20241015	6.75	2245	-51.40	20240207	1022	6.75	20241015	2245	-51.40	20240207	1022	6.75	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
63	20241022	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1097	8	2	0.73	9275372	8451	66.16	1089	1108	1078	1415	763	1089	1097.55	0.20	0	-1620	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	570	-4.25	1.89	12	0.02	-258.00	580.00	2245	20240207	-51.14	1022	20241015	7.34	2245	-51.14	20240207	1022	7.34	20241015	2245	-51.14	20240207	1022	7.34	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
64	20241022	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	0	3	0.00	1089	1	0.01	1089	1089	1089	1415	763	1089	1089.00	0.20	0	-1	1137	1113	1084	1060	1031	1115	1062	260	326	500	760	1	1	51928120	565	-4.22	1.88	12	0.00	-258.00	580.00	2245	20240207	-51.49	1022	20241015	6.56	2245	-51.49	20240207	1022	6.56	20241015	2245	-51.49	20240207	1022	6.56	20241015	0.00	N	205500	500	259 억		105308	N	N	0	N	00	N
65	20241021	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	-1	5	-0.09	13554183	12573	12.47	1089	1108	1055	1417	763	1090	1078.04	0.20	0	-805	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	565	-4.22	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.49	1022	20241015	6.56	2245	-51.49	20240207	1022	6.56	20241015	2245	-51.49	20240207	1022	6.56	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
66	20241021	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	0	3	0.00	12129662	11265	11.17	1089	1108	1055	1417	763	1090	1076.76	0.20	0	-719	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	566	-4.22	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.45	1022	20241015	6.65	2245	-51.45	20240207	1022	6.65	20241015	2245	-51.45	20240207	1022	6.65	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
67	20241021	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	-1	5	-0.09	9895638	9203	9.12	1089	1108	1055	1417	763	1090	1075.26	0.20	0	-697	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	565	-4.22	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.49	1022	20241015	6.56	2245	-51.49	20240207	1022	6.56	20241015	2245	-51.49	20240207	1022	6.56	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
68	20241021	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	1	2	0.09	9859701	9170	9.09	1089	1108	1055	1417	763	1090	1075.21	0.20	0	-697	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	567	-4.23	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.40	1022	20241015	6.75	2245	-51.40	20240207	1022	6.75	20241015	2245	-51.40	20240207	1022	6.75	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
69	20241021	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	1	2	0.09	9702983	9026	8.95	1089	1108	1055	1417	763	1090	1075.00	0.20	0	-672	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	567	-4.23	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.40	1022	20241015	6.75	2245	-51.40	20240207	1022	6.75	20241015	2245	-51.40	20240207	1022	6.75	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
70	20241021	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1096	6	2	0.55	9489834	8831	8.76	1089	1108	1055	1417	763	1090	1074.60	0.20	0	-672	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	569	-4.25	1.89	12	0.02	-258.00	580.00	2245	20240207	-51.18	1022	20241015	7.24	2245	-51.18	20240207	1022	7.24	20241015	2245	-51.18	20240207	1022	7.24	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
71	20241021	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-6	5	-0.55	5511413	5180	5.14	1089	1089	1055	1417	763	1090	1063.98	0.20	0	-34	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	563	-4.20	1.87	12	0.01	-258.00	580.00	2245	20240207	-51.71	1022	20241015	6.07	2245	-51.71	20240207	1022	6.07	20241015	2245	-51.71	20240207	1022	6.07	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
72	20241021	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	-28	5	-2.57	2903555	2737	2.71	1089	1089	1055	1417	763	1090	1060.85	0.20	0	258	1147	1118	1074	1045	1001	1096	1023	260	327	500	760	1	1	51928120	551	-4.12	1.83	12	0.01	-258.00	580.00	2245	20240207	-52.69	1022	20241015	3.91	2245	-52.69	20240207	1022	3.91	20241015	2245	-52.69	20240207	1022	3.91	20241015	0.00	N	205500	500	259 억		106051	N	N	0	N	00	N
73	20241018	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	-7	5	-0.64	107069162	100860	462.83	1097	1103	1030	1426	768	1097	1061.56	0.20	0	703	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	566	-4.22	1.88	12	0.19	-258.00	580.00	2245	20240207	-51.45	1022	20241015	6.65	2245	-51.45	20240207	1022	6.65	20241015	2245	-51.45	20240207	1022	6.65	20241015	0.00	N	205500	500	259 억		105348	N	N	0	N	00	N
74	20241018	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1082	-15	5	-1.37	101869840	96081	440.90	1097	1103	1030	1426	768	1097	1060.25	0.20	0	909	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	562	-4.19	1.87	12	0.19	-258.00	580.00	2245	20240207	-51.80	1022	20241015	5.87	2245	-51.80	20240207	1022	5.87	20241015	2245	-51.80	20240207	1022	5.87	20241015	0.00	N	205500	500	259 억		105348	N	N	0	N	00	N
75	20241018	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	-10	5	-0.91	95804791	90479	415.19	1097	1103	1030	1426	768	1097	1058.86	0.20	0	1145	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	564	-4.21	1.87	12	0.17	-258.00	580.00	2245	20240207	-51.58	1022	20241015	6.36	2245	-51.58	20240207	1022	6.36	20241015	2245	-51.58	20240207	1022	6.36	20241015	0.00	N	205500	500	259 억		105348	N	N	0	N	00	N
76	20241018	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-36	5	-3.28	87045478	82326	377.78	1097	1103	1030	1426	768	1097	1057.33	0.20	0	-72	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	551	-4.11	1.83	12	0.16	-258.00	580.00	2245	20240207	-52.74	1022	20241015	3.82	2245	-52.74	20240207	1022	3.82	20241015	2245	-52.74	20240207	1022	3.82	20241015	0.00	N	205500	500	259 억		105348	N	N	0	N	00	N
77	20241018	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	-37	5	-3.37	86584719	81892	375.79	1097	1103	1030	1426	768	1097	1057.30	0.20	0	20	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	550	-4.11	1.83	12	0.16	-258.00	580.00	2245	20240207	-52.78	1022	20241015	3.72	2245	-52.78	20240207	1022	3.72	20241015	2245	-52.78	20240207	1022	3.72	20241015	0.00	N	205500	500	259 억		105348	N	N	0	N	00	N
78	20241018	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-42	5	-3.83	82127555	77679	356.46	1097	1103	1030	1426	768	1097	1057.27	0.20	0	907	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	548	-4.09	1.82	12	0.15	-258.00	580.00	2245	20240207	-53.01	1022	20241015	3.23	2245	-53.01	20240207	1022	3.23	20241015	2245	-53.01	20240207	1022	3.23	20241015	0.00	N	205500	500	259 억		105348	N	N	0	N	00	N
79	20241018	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-42	5	-3.83	73072572	69109	317.13	1097	1103	1030	1426	768	1097	1057.35	0.20	0	1258	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	548	-4.09	1.82	12	0.13	-258.00	580.00	2245	20240207	-53.01	1022	20241015	3.23	2245	-53.01	20240207	1022	3.23	20241015	2245	-53.01	20240207	1022	3.23	20241015	0.00	N	205500	500	259 억		105348	N	N	0	N	00	N
80	20241018	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-67	5	-6.11	9771208	9280	42.58	1097	1103	1030	1426	768	1097	1052.93	0.20	0	-967	1137	1116	1083	1062	1029	1100	1046	260	329	500	760	1	1	51928120	535	-3.99	1.78	12	0.02	-258.00	580.00	2245	20240207	-54.12	1022	20241015	0.78	2245	-54.12	20240207	1022	0.78	20241015	2245	-54.12	20240207	1022	0.78	20241015	0.00	N	205500	500	259 억		105348	Y	N	0	N	00	N
81	20241017	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1097	8	2	0.73	22711216	20892	46.95	1100	1104	1050	1415	763	1089	1087.08	0.21	0	-2650	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	570	-4.25	1.89	12	0.04	-258.00	580.00	2245	20240207	-51.14	1000	20231010	9.70	2245	-51.14	20240207	1022	7.34	20241015	2245	-51.14	20240207	1022	7.34	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
82	20241017	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	0	3	0.00	20883571	19217	43.18	1100	1104	1050	1415	763	1089	1086.72	0.21	0	-2603	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	565	-4.22	1.88	12	0.04	-258.00	580.00	2245	20240207	-51.49	1000	20231010	8.90	2245	-51.49	20240207	1022	6.56	20241015	2245	-51.49	20240207	1022	6.56	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
83	20241017	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-6	5	-0.55	20527516	18893	42.46	1100	1104	1050	1415	763	1089	1086.51	0.21	0	-2598	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	562	-4.20	1.87	12	0.04	-258.00	580.00	2245	20240207	-51.76	1000	20231010	8.30	2245	-51.76	20240207	1022	5.97	20241015	2245	-51.76	20240207	1022	5.97	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
84	20241017	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	0	3	0.00	16039930	14798	33.25	1100	1100	1050	1415	763	1089	1083.93	0.21	0	-2699	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	565	-4.22	1.88	12	0.03	-258.00	580.00	2245	20240207	-51.49	1000	20231010	8.90	2245	-51.49	20240207	1022	6.56	20241015	2245	-51.49	20240207	1022	6.56	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
85	20241017	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	3	2	0.28	13100627	12105	27.20	1100	1100	1050	1415	763	1089	1082.25	0.21	0	-2728	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	567	-4.23	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.36	1000	20231010	9.20	2245	-51.36	20240207	1022	6.85	20241015	2245	-51.36	20240207	1022	6.85	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
86	20241017	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-11	5	-1.01	10202534	9437	21.21	1100	1100	1050	1415	763	1089	1081.12	0.21	0	-1669	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	560	-4.18	1.86	12	0.02	-258.00	580.00	2245	20240207	-51.98	1000	20231010	7.80	2245	-51.98	20240207	1022	5.48	20241015	2245	-51.98	20240207	1022	5.48	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
87	20241017	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-1	5	-0.09	8989283	8317	18.69	1100	1100	1050	1415	763	1089	1080.83	0.21	0	-1677	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	565	-4.22	1.88	12	0.02	-258.00	580.00	2245	20240207	-51.54	1000	20231010	8.80	2245	-51.54	20240207	1022	6.46	20241015	2245	-51.54	20240207	1022	6.46	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
88	20241017	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1093	4	2	0.37	4427964	4063	9.13	1100	1100	1083	1415	763	1089	1089.83	0.21	0	-1415	1129	1109	1070	1050	1011	1119	1060	260	326	500	760	1	1	51928120	568	-4.24	1.88	12	0.01	-258.00	580.00	2245	20240207	-51.31	1000	20231010	9.30	2245	-51.31	20240207	1022	6.95	20241015	2245	-51.31	20240207	1022	6.95	20241015	0.00	N	205500	500	259 억		107998	N	N	0	N	00	N
89	20241016	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	10	2	0.93	46802607	44363	40.00	1068	1090	1031	1402	756	1079	1054.97	0.21	0	-2044	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	565	-4.22	1.88	12	0.09	-258.00	580.00	2245	20240207	-51.49	1000	20231010	8.90	2245	-51.49	20240207	1022	6.56	20241015	2245	-51.49	20240207	1022	6.56	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
90	20241016	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	7	2	0.65	43638355	41456	37.38	1068	1088	1031	1402	756	1079	1052.64	0.21	0	-1746	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	564	-4.21	1.87	12	0.08	-258.00	580.00	2245	20240207	-51.63	1000	20231010	8.60	2245	-51.63	20240207	1022	6.26	20241015	2245	-51.63	20240207	1022	6.26	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
91	20241016	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-4	5	-0.37	37832094	36086	32.54	1068	1079	1031	1402	756	1079	1048.39	0.21	0	-868	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	558	-4.17	1.85	12	0.07	-258.00	580.00	2245	20240207	-52.12	1000	20231010	7.50	2245	-52.12	20240207	1022	5.19	20241015	2245	-52.12	20240207	1022	5.19	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
92	20241016	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	-28	5	-2.59	36111973	34467	31.08	1068	1079	1031	1402	756	1079	1047.73	0.21	0	-783	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	546	-4.07	1.81	12	0.07	-258.00	580.00	2245	20240207	-53.18	1000	20231010	5.10	2245	-53.18	20240207	1022	2.84	20241015	2245	-53.18	20240207	1022	2.84	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
93	20241016	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-29	5	-2.69	32196092	30750	27.73	1068	1079	1031	1402	756	1079	1047.03	0.21	0	-759	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	545	-4.07	1.81	12	0.06	-258.00	580.00	2245	20240207	-53.23	1000	20231010	5.00	2245	-53.23	20240207	1022	2.74	20241015	2245	-53.23	20240207	1022	2.74	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
94	20241016	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-13	5	-1.20	28463325	27186	24.51	1068	1079	1031	1402	756	1079	1046.98	0.21	0	-740	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	554	-4.13	1.84	12	0.05	-258.00	580.00	2245	20240207	-52.52	1000	20231010	6.60	2245	-52.52	20240207	1022	4.31	20241015	2245	-52.52	20240207	1022	4.31	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
95	20241016	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-29	5	-2.69	18389857	17657	15.92	1068	1077	1031	1402	756	1079	1041.51	0.21	0	-1858	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	545	-4.07	1.81	12	0.03	-258.00	580.00	2245	20240207	-53.23	1000	20231010	5.00	2245	-53.23	20240207	1022	2.74	20241015	2245	-53.23	20240207	1022	2.74	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
96	20241016	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	-22	5	-2.04	746788	701	0.63	1068	1077	1052	1402	756	1079	1065.32	0.21	0	-233	1117	1098	1060	1041	1003	1107	1050	260	323	500	750	1	1	51928120	549	-4.10	1.82	12	0.00	-258.00	580.00	2245	20240207	-52.92	1000	20231010	5.70	2245	-52.92	20240207	1022	3.42	20241015	2245	-52.92	20240207	1022	3.42	20241015	0.00	N	205500	500	259 억		109927	N	N	0	N	00	N
97	20241015	160935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1079	31	2	2.96	114919458	109977	19.27	1048	1079	1022	1362	734	1048	1044.94	0.20	0	3813	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	560	-4.18	1.86	12	0.21	-258.00	580.00	2245	20240207	-51.94	1000	20231010	7.90	2245	-51.94	20240207	1022	5.58	20241015	2245	-51.94	20240207	1022	5.58	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
98	20241015	150943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1055	7	2	0.67	89893835	86477	15.15	1048	1068	1022	1362	734	1048	1039.51	0.20	0	-208	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	548	-4.09	1.82	12	0.17	-258.00	580.00	2245	20240207	-53.01	1000	20231010	5.50	2245	-53.01	20240207	1022	3.23	20241015	2245	-53.01	20240207	1022	3.23	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
99	20241015	140942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1052	4	2	0.38	65466538	63206	11.07	1048	1068	1022	1362	734	1048	1035.76	0.20	0	11	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	546	-4.08	1.81	12	0.12	-258.00	580.00	2245	20240207	-53.14	1000	20231010	5.20	2245	-53.14	20240207	1022	2.94	20241015	2245	-53.14	20240207	1022	2.94	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
100	20241015	130939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1049	1	2	0.10	63876398	61681	10.81	1048	1068	1022	1362	734	1048	1035.59	0.20	0	79	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	545	-4.07	1.81	12	0.12	-258.00	580.00	2245	20240207	-53.27	1000	20231010	4.90	2245	-53.27	20240207	1022	2.64	20241015	2245	-53.27	20240207	1022	2.64	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
101	20241015	120941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1046	-2	5	-0.19	61262540	59194	10.37	1048	1068	1022	1362	734	1048	1034.95	0.20	0	146	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	543	-4.05	1.80	12	0.11	-258.00	580.00	2245	20240207	-53.41	1000	20231010	4.60	2245	-53.41	20240207	1022	2.35	20241015	2245	-53.41	20240207	1022	2.35	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
102	20241015	110947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1049	1	2	0.10	51030710	49387	8.65	1048	1068	1022	1362	734	1048	1033.28	0.20	0	1179	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	545	-4.07	1.81	12	0.10	-258.00	580.00	2245	20240207	-53.27	1000	20231010	4.90	2245	-53.27	20240207	1022	2.64	20241015	2245	-53.27	20240207	1022	2.64	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
103	20241015	100943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1035	-13	5	-1.24	19415520	18783	3.29	1048	1068	1022	1362	734	1048	1033.68	0.20	0	13	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	537	-4.01	1.78	12	0.04	-258.00	580.00	2245	20240207	-53.90	1000	20231010	3.50	2245	-53.90	20240207	1022	1.27	20241015	2245	-53.90	20240207	1022	1.27	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
104	20241015	090938	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1022	-26	5	-2.48	5089197	4892	0.86	1048	1068	1022	1362	734	1048	1040.31	0.20	0	-864	1171	1109	1068	1006	965	1089	986	260	314	500	730	1	1	51928120	531	-3.96	1.76	12	0.01	-258.00	580.00	2245	20240207	-54.48	1000	20231010	2.20	2245	-54.48	20240207	1022	0.00	20241015	2245	-54.48	20240207	1022	0.00	20241015	0.00	N	205500	500	259 억		106043	N	N	0	N	00	N
105	20241014	160917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1048	-77	5	-6.84	356813304	336519	215.65	1130	1130	1027	1462	788	1125	1060.33	0.19	0	5416	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	544	-4.06	1.81	12	0.65	-258.00	580.00	2245	20240207	-53.32	1000	20231010	4.80	2245	-53.32	20240207	1027	2.04	20241014	2245	-53.32	20240207	1027	2.04	20241014	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
106	20241014	150928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1035	-90	5	-8.00	334350518	315007	201.86	1130	1130	1027	1462	788	1125	1061.41	0.19	0	6873	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	537	-4.01	1.78	12	0.61	-258.00	580.00	2245	20240207	-53.90	1000	20231010	3.50	2245	-53.90	20240207	1027	0.78	20241014	2245	-53.90	20240207	1027	0.78	20241014	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
107	20241014	140927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1047	-78	5	-6.93	294341724	276632	177.27	1130	1130	1027	1462	788	1125	1064.02	0.19	0	4801	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	544	-4.06	1.81	12	0.53	-258.00	580.00	2245	20240207	-53.36	1000	20231010	4.70	2245	-53.36	20240207	1027	1.95	20241014	2245	-53.36	20240207	1027	1.95	20241014	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
108	20241014	130926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1043	-82	5	-7.29	270076710	253240	162.28	1130	1130	1028	1462	788	1125	1066.49	0.19	0	6195	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	542	-4.04	1.80	12	0.49	-258.00	580.00	2245	20240207	-53.54	1000	20231010	4.30	2245	-53.54	20240207	1028	1.46	20241014	2245	-53.54	20240207	1028	1.46	20241014	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
109	20241014	120919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1049	-76	5	-6.76	223959367	208943	133.89	1130	1130	1028	1462	788	1125	1071.87	0.19	0	5657	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	545	-4.07	1.81	12	0.40	-258.00	580.00	2245	20240207	-53.27	1000	20231010	4.90	2245	-53.27	20240207	1028	2.04	20241014	2245	-53.27	20240207	1028	2.04	20241014	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
110	20241014	110917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1048	-77	5	-6.84	221581642	206679	132.44	1130	1130	1028	1462	788	1125	1072.11	0.19	0	5982	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	544	-4.06	1.81	12	0.40	-258.00	580.00	2245	20240207	-53.32	1000	20231010	4.80	2245	-53.32	20240207	1028	1.95	20241014	2245	-53.32	20240207	1028	1.95	20241014	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
111	20241014	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1093	-32	5	-2.84	95083462	86242	55.26	1130	1130	1084	1462	788	1125	1102.52	0.19	0	4966	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	568	-4.24	1.88	12	0.17	-258.00	580.00	2245	20240207	-51.31	1000	20231010	9.30	2245	-51.31	20240207	1050	4.10	20241010	2245	-51.31	20240207	1050	4.10	20241010	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
112	20241014	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	-7	5	-0.62	7026035	6288	4.03	1130	1130	1108	1462	788	1125	1117.37	0.19	0	-395	1168	1146	1107	1085	1046	1157	1096	260	337	500	780	1	1	51928120	581	-4.33	1.93	12	0.01	-258.00	580.00	2245	20240207	-50.20	1000	20231010	11.80	2245	-50.20	20240207	1050	6.48	20241010	2245	-50.20	20240207	1050	6.48	20241010	0.00	N	205500	500	259 억		100652	N	N	0	N	00	N
113	20241011	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	11	2	0.99	169013359	154819	114.54	1114	1129	1068	1448	780	1114	1091.68	0.18	0	9255	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	584	-4.36	1.94	12	0.30	-258.00	580.00	2245	20240207	-49.89	1000	20231010	12.50	2245	-49.89	20240207	1050	7.14	20241010	2245	-49.89	20240207	1050	7.14	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
114	20241011	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	0	3	0.00	143173538	131765	97.48	1114	1120	1068	1448	780	1114	1086.58	0.18	0	7413	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	578	-4.32	1.92	12	0.25	-258.00	580.00	2245	20240207	-50.38	1000	20231010	11.40	2245	-50.38	20240207	1050	6.10	20241010	2245	-50.38	20240207	1050	6.10	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
115	20241011	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-41	5	-3.68	72588991	67052	49.61	1114	1120	1068	1448	780	1114	1082.58	0.18	0	4317	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	557	-4.16	1.85	12	0.13	-258.00	580.00	2245	20240207	-52.20	1000	20231010	7.30	2245	-52.20	20240207	1050	2.19	20241010	2245	-52.20	20240207	1050	2.19	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
116	20241011	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	-24	5	-2.15	42119229	38825	28.72	1114	1120	1068	1448	780	1114	1084.85	0.18	0	1645	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	566	-4.22	1.88	12	0.07	-258.00	580.00	2245	20240207	-51.45	1000	20231010	9.00	2245	-51.45	20240207	1050	3.81	20241010	2245	-51.45	20240207	1050	3.81	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
117	20241011	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	-23	5	-2.06	18717615	17146	12.68	1114	1120	1070	1448	780	1114	1091.66	0.18	0	-1006	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	567	-4.23	1.88	12	0.03	-258.00	580.00	2245	20240207	-51.40	1000	20231010	9.10	2245	-51.40	20240207	1050	3.90	20241010	2245	-51.40	20240207	1050	3.90	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
118	20241011	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-26	5	-2.33	16899867	15475	11.45	1114	1120	1070	1448	780	1114	1092.08	0.18	0	-1002	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	565	-4.22	1.88	12	0.03	-258.00	580.00	2245	20240207	-51.54	1000	20231010	8.80	2245	-51.54	20240207	1050	3.62	20241010	2245	-51.54	20240207	1050	3.62	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
119	20241011	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	-16	5	-1.44	12708600	11632	8.61	1114	1120	1070	1448	780	1114	1092.56	0.18	0	-764	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	570	-4.26	1.89	12	0.02	-258.00	580.00	2245	20240207	-51.09	1000	20231010	9.80	2245	-51.09	20240207	1050	4.57	20241010	2245	-51.09	20240207	1050	4.57	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
120	20241011	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	4	2	0.36	1654708	1485	1.10	1114	1120	1110	1448	780	1114	1114.28	0.18	0	-146	1160	1136	1093	1069	1026	1149	1082	260	334	500	770	1	1	51928120	581	-4.33	1.93	12	0.00	-258.00	580.00	2245	20240207	-50.20	1000	20231010	11.80	2245	-50.20	20240207	1050	6.48	20241010	2245	-50.20	20240207	1050	6.48	20241010	0.00	N	205500	500	259 억		91338	N	N	0	N	00	N
121	20241010	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	34	2	3.15	144165702	135106	70.84	1080	1117	1050	1404	756	1080	1067.05	0.17	0	1238	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	578	-4.32	1.92	12	0.26	-258.00	580.00	2245	20240207	-50.38	1000	20231010	11.40	2245	-50.38	20240207	1050	6.10	20241010	2245	-50.38	20240207	1000	11.40	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
122	20241010	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	5	2	0.46	128656491	121082	63.49	1080	1092	1050	1404	756	1080	1062.56	0.17	0	1501	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	563	-4.21	1.87	12	0.23	-258.00	580.00	2245	20240207	-51.67	1000	20231010	8.50	2245	-51.67	20240207	1050	3.33	20241010	2245	-51.67	20240207	1000	8.50	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
123	20241010	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	-4	5	-0.37	113878047	107444	56.34	1080	1089	1050	1404	756	1080	1059.88	0.17	0	1529	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	559	-4.17	1.86	12	0.21	-258.00	580.00	2245	20240207	-52.07	1000	20231010	7.60	2245	-52.07	20240207	1050	2.48	20241010	2245	-52.07	20240207	1000	7.60	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
124	20241010	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-3	5	-0.28	112463051	106126	55.65	1080	1089	1050	1404	756	1080	1059.71	0.17	0	1371	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	559	-4.17	1.86	12	0.20	-258.00	580.00	2245	20240207	-52.03	1000	20231010	7.70	2245	-52.03	20240207	1050	2.57	20241010	2245	-52.03	20240207	1000	7.70	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
125	20241010	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-2	5	-0.19	107098188	101121	53.02	1080	1089	1050	1404	756	1080	1059.11	0.17	0	816	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	560	-4.18	1.86	12	0.19	-258.00	580.00	2245	20240207	-51.98	1000	20231010	7.80	2245	-51.98	20240207	1050	2.67	20241010	2245	-51.98	20240207	1000	7.80	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
126	20241010	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	3	2	0.28	105584190	99720	52.29	1080	1089	1050	1404	756	1080	1058.81	0.17	0	816	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	562	-4.20	1.87	12	0.19	-258.00	580.00	2245	20240207	-51.76	1000	20231010	8.30	2245	-51.76	20240207	1050	3.14	20241010	2245	-51.76	20240207	1000	8.30	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
127	20241010	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-3	5	-0.28	95487647	90379	47.39	1080	1089	1050	1404	756	1080	1056.52	0.17	0	1452	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	559	-4.17	1.86	12	0.17	-258.00	580.00	2245	20240207	-52.03	1000	20231010	7.70	2245	-52.03	20240207	1050	2.57	20241010	2245	-52.03	20240207	1000	7.70	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
128	20241010	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	5	2	0.46	8165867	7595	3.98	1080	1089	1072	1404	756	1080	1075.16	0.17	0	-192	1165	1122	1087	1044	1009	1105	1027	260	324	500	750	1	1	51928120	563	-4.21	1.87	12	0.01	-258.00	580.00	2245	20240207	-51.67	1000	20231010	8.50	2245	-51.67	20240207	1052	3.14	20241008	2245	-51.67	20240207	1000	8.50	20231010	0.00	N	205500	500	259 억		90160	N	N	0	N	00	N
129	20241008	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-46	5	-4.09	204396738	188414	18.59	1106	1130	1052	1463	789	1126	1084.83	0.26	0	-1142	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	561	-4.19	1.86	12	0.36	-258.00	580.00	2245	20240207	-51.89	1000	20231010	8.00	2245	-51.89	20240207	1052	2.66	20241008	2245	-51.89	20240207	1000	8.00	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
130	20241008	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-49	5	-4.35	190803628	175814	17.35	1106	1130	1052	1463	789	1126	1085.26	0.26	0	-598	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	559	-4.17	1.86	12	0.34	-258.00	580.00	2245	20240207	-52.03	1000	20231010	7.70	2245	-52.03	20240207	1052	2.38	20241008	2245	-52.03	20240207	1000	7.70	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
131	20241008	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-61	5	-5.42	176948128	162852	16.07	1106	1130	1065	1463	789	1126	1086.56	0.26	0	-442	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	553	-4.13	1.84	12	0.31	-258.00	580.00	2245	20240207	-52.56	1000	20231010	6.50	2245	-52.56	20240207	1065	0.00	20241008	2245	-52.56	20240207	1000	6.50	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
132	20241008	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	-45	5	-4.00	124589344	114160	11.26	1106	1130	1076	1463	789	1126	1091.36	0.26	0	87	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	561	-4.19	1.86	12	0.22	-258.00	580.00	2245	20240207	-51.85	1000	20231010	8.10	2245	-51.85	20240207	1076	0.46	20241008	2245	-51.85	20240207	1000	8.10	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
133	20241008	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-43	5	-3.82	107954153	98738	9.74	1106	1130	1076	1463	789	1126	1093.34	0.26	0	87	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	562	-4.20	1.87	12	0.19	-258.00	580.00	2245	20240207	-51.76	1000	20231010	8.30	2245	-51.76	20240207	1076	0.65	20241008	2245	-51.76	20240207	1000	8.30	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
134	20241008	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-46	5	-4.09	98041215	89561	8.84	1106	1130	1076	1463	789	1126	1094.69	0.26	0	442	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	561	-4.19	1.86	12	0.17	-258.00	580.00	2245	20240207	-51.89	1000	20231010	8.00	2245	-51.89	20240207	1076	0.37	20241008	2245	-51.89	20240207	1000	8.00	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
135	20241008	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	-37	5	-3.29	71712079	65318	6.44	1106	1130	1076	1463	789	1126	1097.89	0.26	0	-214	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	565	-4.22	1.88	12	0.13	-258.00	580.00	2245	20240207	-51.49	1000	20231010	8.90	2245	-51.49	20240207	1076	1.21	20241008	2245	-51.49	20240207	1000	8.90	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
136	20241008	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1128	2	2	0.18	15869949	14310	1.41	1106	1130	1104	1463	789	1126	1109.01	0.26	0	1539	1278	1202	1151	1075	1024	1176	1049	260	337	500	780	1	1	51928120	586	-4.37	1.94	12	0.03	-258.00	580.00	2245	20240207	-49.76	1000	20231010	12.80	2245	-49.76	20240207	1100	2.55	20241007	2245	-49.76	20240207	1000	12.80	20231010	0.00	N	205500	500	259 억		134601	N	N	0	N	00	N
137	20241007	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	-101	5	-8.23	806329094	709984	1981.15	1227	1227	1100	1595	859	1227	1135.70	0.19	0	-15139	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	585	-4.36	1.94	12	1.37	-258.00	580.00	2245	20240207	-49.84	1000	20231010	12.60	2245	-49.84	20240207	1100	2.36	20241007	2245	-49.84	20240207	1000	12.60	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
138	20241007	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1131	-96	5	-7.82	765915625	674067	1880.92	1227	1227	1100	1595	859	1227	1136.26	0.19	0	-13889	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	587	-4.38	1.95	12	1.30	-258.00	580.00	2245	20240207	-49.62	1000	20231010	13.10	2245	-49.62	20240207	1100	2.82	20241007	2245	-49.62	20240207	1000	13.10	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
139	20241007	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-115	5	-9.37	666148468	584300	1630.44	1227	1227	1105	1595	859	1227	1140.08	0.19	0	-12092	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	577	-4.31	1.92	12	1.13	-258.00	580.00	2245	20240207	-50.47	1000	20231010	11.20	2245	-50.47	20240207	1105	0.63	20241007	2245	-50.47	20240207	1000	11.20	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
140	20241007	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	-110	5	-8.96	565115344	493496	1377.06	1227	1227	1105	1595	859	1227	1145.13	0.19	0	-9708	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	580	-4.33	1.93	12	0.95	-258.00	580.00	2245	20240207	-50.24	1000	20231010	11.70	2245	-50.24	20240207	1105	1.09	20241007	2245	-50.24	20240207	1000	11.70	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
141	20241007	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	-104	5	-8.48	361869848	311613	869.53	1227	1227	1115	1595	859	1227	1161.28	0.19	0	-7760	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	583	-4.35	1.94	12	0.60	-258.00	580.00	2245	20240207	-49.98	1000	20231010	12.30	2245	-49.98	20240207	1115	0.72	20241007	2245	-49.98	20240207	1000	12.30	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
142	20241007	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1159	-68	5	-5.54	250974275	214248	597.84	1227	1227	1149	1595	859	1227	1171.42	0.19	0	-10868	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	602	-4.49	2.00	12	0.41	-258.00	580.00	2245	20240207	-48.37	1000	20231010	15.90	2245	-48.37	20240207	1149	0.87	20241007	2245	-48.37	20240207	1000	15.90	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
143	20241007	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1176	-51	5	-4.16	125191142	106376	296.83	1227	1227	1169	1595	859	1227	1176.87	0.19	0	-8392	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	611	-4.56	2.03	12	0.20	-258.00	580.00	2245	20240207	-47.62	1000	20231010	17.60	2245	-47.62	20240207	1169	0.60	20241007	2245	-47.62	20240207	1000	17.60	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
144	20241007	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1205	-22	5	-1.79	1960946	1642	4.58	1227	1227	1177	1595	859	1227	1194.24	0.19	0	2	1270	1248	1227	1205	1184	1238	1195	260	368	500	850	1	1	51928120	626	-4.67	2.08	12	0.00	-258.00	580.00	2245	20240207	-46.33	1000	20231010	20.50	2245	-46.33	20240207	1177	2.38	20241007	2245	-46.33	20240207	1000	20.50	20231010	0.00	N	205500	500	259 억		98641	N	N	0	N	00	N
145	20241004	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1227	-10	5	-0.81	43604955	35837	150.05	1237	1249	1206	1608	866	1237	1216.76	0.19	0	1056	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	637	-4.76	2.12	12	0.07	-258.00	580.00	2245	20240207	-45.35	1000	20231010	22.70	2245	-45.35	20240207	1206	1.74	20241004	2245	-45.35	20240207	1000	22.70	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
146	20241004	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1224	-13	5	-1.05	38680757	31820	133.23	1237	1249	1206	1608	866	1237	1215.61	0.19	0	1478	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	636	-4.74	2.11	12	0.06	-258.00	580.00	2245	20240207	-45.48	1000	20231010	22.40	2245	-45.48	20240207	1206	1.49	20241004	2245	-45.48	20240207	1000	22.40	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
147	20241004	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1232	-5	5	-0.40	20364351	16700	69.92	1237	1249	1214	1608	866	1237	1219.42	0.19	0	1515	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	640	-4.78	2.12	12	0.03	-258.00	580.00	2245	20240207	-45.12	1000	20231010	23.20	2245	-45.12	20240207	1214	1.48	20241004	2245	-45.12	20240207	1000	23.20	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
148	20241004	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1228	-9	5	-0.73	20270243	16623	69.60	1237	1249	1214	1608	866	1237	1219.41	0.19	0	1515	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	638	-4.76	2.12	12	0.03	-258.00	580.00	2245	20240207	-45.30	1000	20231010	22.80	2245	-45.30	20240207	1214	1.15	20241004	2245	-45.30	20240207	1000	22.80	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
149	20241004	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1236	-1	5	-0.08	9053712	7410	31.02	1237	1249	1215	1608	866	1237	1221.82	0.19	0	326	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	642	-4.79	2.13	12	0.01	-258.00	580.00	2245	20240207	-44.94	1000	20231010	23.60	2245	-44.94	20240207	1215	1.73	20241004	2245	-44.94	20240207	1000	23.60	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
150	20241004	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1240	3	2	0.24	1598850	1305	5.46	1237	1249	1220	1608	866	1237	1225.17	0.19	0	-45	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	644	-4.81	2.14	12	0.00	-258.00	580.00	2245	20240207	-44.77	1000	20231010	24.00	2245	-44.77	20240207	1220	1.64	20241004	2245	-44.77	20240207	1000	24.00	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
151	20241004	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1241	4	2	0.32	158210	128	0.54	1237	1249	1228	1608	866	1237	1236.02	0.19	0	-61	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	644	-4.81	2.14	12	0.00	-258.00	580.00	2245	20240207	-44.72	1000	20231010	24.10	2245	-44.72	20240207	1222	1.55	20241002	2245	-44.72	20240207	1000	24.10	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
152	20241004	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1248	11	2	0.89	39667	32	0.13	1237	1249	1233	1608	866	1237	1239.59	0.19	0	-9	1331	1284	1253	1206	1175	1268	1190	260	371	500	860	1	1	51928120	648	-4.84	2.15	12	0.00	-258.00	580.00	2245	20240207	-44.41	1000	20231010	24.80	2245	-44.41	20240207	1222	2.13	20241002	2245	-44.41	20240207	1000	24.80	20231010	0.00	N	205500	500	259 억		97645	N	N	0	N	00	N
153	20241002	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1237	-5	5	-0.40	29643337	23869	177.86	1245	1300	1222	1614	870	1242	1241.92	0.19	0	-167	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	642	-4.79	2.13	12	0.05	-258.00	580.00	2245	20240207	-44.90	1000	20231010	23.70	2245	-44.90	20240207	1222	1.23	20241002	2245	-44.90	20240207	1000	23.70	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N
154	20241002	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1237	-5	5	-0.40	28791044	23180	172.73	1245	1300	1222	1614	870	1242	1242.06	0.19	0	-141	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	642	-4.79	2.13	12	0.04	-258.00	580.00	2245	20240207	-44.90	1000	20231010	23.70	2245	-44.90	20240207	1222	1.23	20241002	2245	-44.90	20240207	1000	23.70	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N
155	20241002	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1234	-8	5	-0.64	27847737	22416	167.03	1245	1300	1222	1614	870	1242	1242.32	0.19	0	-121	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	641	-4.78	2.13	12	0.04	-258.00	580.00	2245	20240207	-45.03	1000	20231010	23.40	2245	-45.03	20240207	1222	0.98	20241002	2245	-45.03	20240207	1000	23.40	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N
156	20241002	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1242	0	3	0.00	22889551	18411	137.19	1245	1300	1222	1614	870	1242	1243.25	0.19	0	-89	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	645	-4.81	2.14	12	0.04	-258.00	580.00	2245	20240207	-44.68	1000	20231010	24.20	2245	-44.68	20240207	1222	1.64	20241002	2245	-44.68	20240207	1000	24.20	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N
157	20241002	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1223	-19	5	-1.53	16224524	13023	97.04	1245	1300	1222	1614	870	1242	1245.84	0.19	0	111	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	635	-4.74	2.11	12	0.03	-258.00	580.00	2245	20240207	-45.52	1000	20231010	22.30	2245	-45.52	20240207	1222	0.08	20241002	2245	-45.52	20240207	1000	22.30	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N
158	20241002	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1245	3	2	0.24	9018321	7173	53.45	1245	1300	1238	1614	870	1242	1257.26	0.19	0	11	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	647	-4.83	2.15	12	0.01	-258.00	580.00	2245	20240207	-44.54	1000	20231010	24.50	2245	-44.54	20240207	1227	1.47	20240930	2245	-44.54	20240207	1000	24.50	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N
159	20241002	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1251	9	2	0.72	6051756	4780	35.62	1245	1300	1245	1614	870	1242	1266.06	0.19	0	266	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	650	-4.85	2.16	12	0.01	-258.00	580.00	2245	20240207	-44.28	1000	20231010	25.10	2245	-44.28	20240207	1227	1.96	20240930	2245	-44.28	20240207	1000	25.10	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N
160	20241002	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1298	56	2	4.51	1084944	838	6.24	1245	1300	1245	1614	870	1242	1294.68	0.19	0	-1	1274	1257	1242	1225	1210	1250	1218	260	372	500	860	1	1	51928120	674	-5.03	2.24	12	0.00	-258.00	580.00	2245	20240207	-42.18	1000	20231010	29.80	2245	-42.18	20240207	1227	5.79	20240930	2245	-42.18	20240207	1000	29.80	20231010	0.00	N	205500	500	259 억		97670	N	N	0	N	00	N