KissMeData/262840/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	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-10	5	-0.46	76345220	35165	117.33	2165	2260	2115	2810	1520	2165	2171.06	0.56	0	6055	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	416	13.14	0.89	12	0.18	164.00	2419.00	4350	20240419	-50.46	1752	20240805	23.00	4350	-50.46	20240419	1752	23.00	20240805	7950	-72.89	20240404	1752	23.00	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
3	20241031	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	35	2	1.62	73855860	34017	113.50	2165	2260	2115	2810	1520	2165	2171.15	0.56	0	6309	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	424	13.41	0.91	12	0.18	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
4	20241031	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	5	2	0.23	58616275	27038	90.21	2165	2260	2115	2810	1520	2165	2167.92	0.56	0	6078	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	419	13.23	0.90	12	0.14	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
5	20241031	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	30	2	1.39	53877795	24865	82.96	2165	2260	2115	2810	1520	2165	2166.81	0.56	0	5566	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	423	13.38	0.91	12	0.13	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
6	20241031	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	10	2	0.46	31654015	14735	49.16	2165	2180	2115	2810	1520	2165	2148.22	0.56	0	3588	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	420	13.26	0.90	12	0.08	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
7	20241031	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	15	2	0.69	25996975	12123	40.45	2165	2180	2115	2810	1520	2165	2144.43	0.56	0	3048	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	421	13.29	0.90	12	0.06	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
8	20241031	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-15	5	-0.69	16605525	7768	25.92	2165	2170	2115	2810	1520	2165	2137.68	0.56	0	192	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	415	13.11	0.89	12	0.04	164.00	2419.00	4350	20240419	-50.57	1752	20240805	22.72	4350	-50.57	20240419	1752	22.72	20240805	7950	-72.96	20240404	1752	22.72	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
9	20241031	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-20	5	-0.92	1590400	739	2.47	2165	2170	2145	2810	1520	2165	2152.10	0.56	0	-565	2258	2211	2183	2136	2108	2197	2122	19	645	100	1340	5	1	19290000	414	13.08	0.89	12	0.00	164.00	2419.00	4350	20240419	-50.69	1752	20240805	22.43	4350	-50.69	20240419	1752	22.43	20240805	7950	-73.02	20240404	1752	22.43	20240805	1.43	N	262840	100	19 억		107686	N	N	0	N	00	N
10	20241030	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	-20	5	-0.92	65450510	29969	105.29	2195	2230	2155	2840	1530	2185	2183.94	0.54	0	4272	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	418	13.20	0.89	12	0.16	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
11	20241030	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-15	5	-0.69	61507205	28147	98.89	2195	2230	2155	2840	1530	2185	2185.21	0.54	0	4060	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	419	13.23	0.90	12	0.15	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
12	20241030	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-5	5	-0.23	50187030	22908	80.48	2195	2230	2165	2840	1530	2185	2190.81	0.54	0	3636	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	421	13.29	0.90	12	0.12	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
13	20241030	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-15	5	-0.69	29707980	13575	47.69	2195	2230	2165	2840	1530	2185	2188.43	0.54	0	4541	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	419	13.23	0.90	12	0.07	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
14	20241030	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-5	5	-0.23	22745595	10368	36.42	2195	2230	2165	2840	1530	2185	2193.83	0.54	0	4687	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	421	13.29	0.90	12	0.05	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
15	20241030	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	0	3	0.00	14878350	6776	23.81	2195	2230	2165	2840	1530	2185	2195.74	0.54	0	2024	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	421	13.32	0.90	12	0.04	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
16	20241030	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	10	2	0.46	9990670	4548	15.98	2195	2230	2165	2840	1530	2185	2196.72	0.54	0	654	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	423	13.38	0.91	12	0.02	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
17	20241030	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	25	2	1.14	2328590	1055	3.71	2195	2215	2195	2840	1530	2185	2207.19	0.54	0	341	2285	2235	2210	2160	2135	2222	2147	19	655	100	1350	5	1	19290000	426	13.48	0.91	12	0.01	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.46	N	262840	100	19 억		103414	N	N	0	N	00	N
18	20241029	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-45	5	-2.02	62563025	28162	90.73	2230	2260	2185	2895	1565	2230	2223.20	0.53	0	293	2303	2266	2218	2181	2133	2285	2200	19	665	100	1380	5	1	19290000	421	13.32	0.90	12	0.15	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.47	N	262840	100	19 억		103090	N	N	0	N	00	N
19	20241029	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-15	5	-0.67	51985180	23322	75.14	2230	2260	2185	2895	1565	2230	2229.02	0.53	0	440	2303	2266	2218	2181	2133	2285	2200	19	665	100	1380	5	1	19290000	427	13.51	0.92	12	0.12	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.47	N	262840	100	19 억		103090	N	N	0	N	00	N
20	20241029	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-5	5	-0.22	41520860	18584	59.87	2230	2260	2185	2895	1565	2230	2234.23	0.53	0	-1665	2303	2266	2218	2181	2133	2285	2200	19	665	100	1380	5	1	19290000	429	13.57	0.92	12	0.10	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.47	N	262840	100	19 억		103090	N	N	0	N	00	N
21	20241029	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-5	5	-0.22	22952240	10295	33.17	2230	2255	2185	2895	1565	2230	2229.46	0.53	0	-3646	2303	2266	2218	2181	2133	2285	2200	19	665	100	1380	5	1	19290000	429	13.57	0.92	12	0.05	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.47	N	262840	100	19 억		103090	N	N	0	N	00	N
22	20241029	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	20	2	0.90	17019980	7646	24.63	2230	2255	2185	2895	1565	2230	2226.00	0.53	0	-1103	2303	2266	2218	2181	2133	2285	2200	19	665	100	1380	5	1	19290000	434	13.72	0.93	12	0.04	164.00	2419.00	4350	20240419	-48.28	1752	20240805	28.42	4350	-48.28	20240419	1752	28.42	20240805	7950	-71.70	20240404	1752	28.42	20240805	1.47	N	262840	100	19 억		103090	N	N	0	N	00	N
23	20241029	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-15	5	-0.67	11993370	5408	17.42	2230	2255	2185	2895	1565	2230	2217.71	0.53	0	-1100	2303	2266	2218	2181	2133	2285	2200	19	665	100	1380	5	1	19290000	427	13.51	0.92	12	0.03	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.47	N	262840	100	19 억		103090	N	N	0	N	00	N
24	20241029	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-30	5	-1.35	9200690	4162	13.41	2230	2255	2185	2895	1565	2230	2210.64	0.53	0	-558	2303	2266	2218	2181	2133	2285	2200	19	665	100	1380	5	1	19290000	424	13.41	0.91	12	0.02	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.47	N	262840	100	19 억		103090	N	N	0	N	00	N
25	20241028	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	10	2	0.45	68239145	30901	54.50	2185	2255	2170	2885	1555	2220	2208.30	0.51	0	3245	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	430	13.60	0.92	12	0.16	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
26	20241028	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	0	3	0.00	56926650	25787	45.48	2185	2255	2170	2885	1555	2220	2207.57	0.51	0	4790	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	428	13.54	0.92	12	0.13	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
27	20241028	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	5	2	0.23	45771780	20756	36.61	2185	2235	2170	2885	1555	2220	2205.23	0.51	0	5085	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	429	13.57	0.92	12	0.11	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
28	20241028	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	0	3	0.00	29829295	13584	23.96	2185	2225	2170	2885	1555	2220	2195.91	0.51	0	4927	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	428	13.54	0.92	12	0.07	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
29	20241028	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	-25	5	-1.13	29402240	13391	23.62	2185	2225	2170	2885	1555	2220	2195.67	0.51	0	4927	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	423	13.38	0.91	12	0.07	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
30	20241028	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-10	5	-0.45	17219555	7853	13.85	2185	2225	2170	2885	1555	2220	2192.74	0.51	0	2916	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	426	13.48	0.91	12	0.04	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
31	20241028	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-10	5	-0.45	16168855	7376	13.01	2185	2225	2170	2885	1555	2220	2192.09	0.51	0	2853	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	426	13.48	0.91	12	0.04	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
32	20241028	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-35	5	-1.58	2119470	970	1.71	2185	2205	2185	2885	1555	2220	2185.02	0.51	0	717	2310	2265	2200	2155	2090	2287	2177	19	665	100	1370	5	1	19290000	421	13.32	0.90	12	0.01	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.49	N	262840	100	19 억		98876	N	N	0	N	00	N
33	20241025	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	10	2	0.45	123675105	56698	213.86	2190	2245	2135	2870	1550	2210	2181.30	0.51	0	-716	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	428	13.54	0.92	12	0.29	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
34	20241025	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	15	2	0.68	121850790	55876	210.76	2190	2245	2135	2870	1550	2210	2180.74	0.51	0	-394	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	429	13.57	0.92	12	0.29	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
35	20241025	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-20	5	-0.90	108526455	49869	188.10	2190	2215	2135	2870	1550	2210	2176.23	0.51	0	1003	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	422	13.35	0.91	12	0.26	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
36	20241025	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-35	5	-1.58	89387385	41144	155.19	2190	2205	2135	2870	1550	2210	2172.55	0.51	0	3129	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	420	13.26	0.90	12	0.21	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
37	20241025	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	-45	5	-2.04	77821300	35804	135.05	2190	2205	2135	2870	1550	2210	2173.54	0.51	0	-623	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	418	13.20	0.89	12	0.19	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
38	20241025	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-55	5	-2.49	60569145	27851	105.05	2190	2205	2135	2870	1550	2210	2174.76	0.51	0	-517	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	416	13.14	0.89	12	0.14	164.00	2419.00	4350	20240419	-50.46	1752	20240805	23.00	4350	-50.46	20240419	1752	23.00	20240805	7950	-72.89	20240404	1752	23.00	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
39	20241025	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-35	5	-1.58	42975560	19672	74.20	2190	2205	2160	2870	1550	2210	2184.61	0.51	0	1575	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	420	13.26	0.90	12	0.10	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
40	20241025	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-20	5	-0.90	30473585	13927	52.53	2190	2205	2175	2870	1550	2210	2188.09	0.51	0	2585	2330	2270	2230	2170	2130	2300	2200	19	660	100	1370	5	1	19290000	422	13.35	0.91	12	0.07	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.48	N	262840	100	19 억		99200	N	N	0	N	00	N
41	20241024	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	15	2	0.68	58776335	26512	68.77	2190	2290	2190	2850	1540	2195	2216.97	0.56	0	-9779	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	426	13.48	0.91	12	0.14	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
42	20241024	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	0	3	0.00	56463220	25465	66.06	2190	2290	2190	2850	1540	2195	2217.29	0.56	0	-9277	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	423	13.38	0.91	12	0.13	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
43	20241024	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	45	2	2.05	46742355	21058	54.63	2190	2290	2190	2850	1540	2195	2219.70	0.56	0	-9977	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	432	13.66	0.93	12	0.11	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
44	20241024	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	20	2	0.91	27750845	12549	32.55	2190	2290	2190	2850	1540	2195	2211.40	0.56	0	-2391	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	427	13.51	0.92	12	0.07	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
45	20241024	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	35	2	1.59	24981640	11297	29.30	2190	2290	2190	2850	1540	2195	2211.35	0.56	0	-1397	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	430	13.60	0.92	12	0.06	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
46	20241024	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	15	2	0.68	20977685	9495	24.63	2190	2290	2190	2850	1540	2195	2209.34	0.56	0	-1043	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	426	13.48	0.91	12	0.05	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
47	20241024	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	5	2	0.23	11701195	5283	13.70	2190	2290	2190	2850	1540	2195	2214.88	0.56	0	-1200	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	424	13.41	0.91	12	0.03	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
48	20241024	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	15	2	0.68	2081200	950	2.46	2190	2210	2190	2850	1540	2195	2190.74	0.56	0	-85	2298	2246	2213	2161	2128	2272	2187	19	655	100	1360	5	1	19290000	426	13.48	0.91	12	0.00	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.41	N	262840	100	19 억		108979	N	N	0	N	00	N
49	20241023	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	-15	5	-0.68	84041540	38047	60.26	2190	2265	2180	2870	1550	2210	2208.91	0.54	0	5074	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	423	13.38	0.91	12	0.20	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.41	N	262840	100	19 억		103905	N	Y	0	N	00	N
50	20241023	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	30	2	1.36	79313400	35895	56.85	2190	2265	2180	2870	1550	2210	2209.59	0.54	0	5649	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	432	13.66	0.93	12	0.19	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.41	N	262840	100	19 억		103905	N	N	0	N	00	N
51	20241023	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	15	2	0.68	71781370	32523	51.51	2190	2265	2180	2870	1550	2210	2207.10	0.54	0	5072	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	429	13.57	0.92	12	0.17	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.41	N	262840	100	19 억		103905	N	N	0	N	00	N
52	20241023	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-5	5	-0.23	63713160	28880	45.74	2190	2265	2180	2870	1550	2210	2206.13	0.54	0	4395	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	425	13.45	0.91	12	0.15	164.00	2419.00	4350	20240419	-49.31	1752	20240805	25.86	4350	-49.31	20240419	1752	25.86	20240805	7950	-72.26	20240404	1752	25.86	20240805	1.41	N	262840	100	19 억		103905	N	N	0	N	00	N
53	20241023	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	0	3	0.00	60483160	27418	43.43	2190	2265	2180	2870	1550	2210	2205.97	0.54	0	3619	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	426	13.48	0.91	12	0.14	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.41	N	262840	100	19 억		103905	N	N	0	N	00	N
54	20241023	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-5	5	-0.23	58153180	26360	41.75	2190	2265	2180	2870	1550	2210	2206.11	0.54	0	3220	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	425	13.45	0.91	12	0.14	164.00	2419.00	4350	20240419	-49.31	1752	20240805	25.86	4350	-49.31	20240419	1752	25.86	20240805	7950	-72.26	20240404	1752	25.86	20240805	1.41	N	262840	100	19 억		103905	N	N	0	N	00	N
55	20241023	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	20	2	0.90	24057775	10867	17.21	2190	2265	2185	2870	1550	2210	2213.84	0.54	0	760	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	430	13.60	0.92	12	0.06	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.41	N	262840	100	19 억		103905	N	N	0	N	00	N
56	20241023	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-10	5	-0.45	7501015	3385	5.36	2190	2265	2190	2870	1550	2210	2215.96	0.54	0	686	2286	2247	2221	2182	2156	2235	2170	19	660	100	1370	5	1	19290000	424	13.41	0.91	12	0.02	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.41	N	262840	100	19 억		103905	N	N	0	N	00	N
57	20241022	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-65	5	-2.86	140309190	63133	217.87	2255	2260	2195	2955	1595	2275	2222.46	0.51	0	6157	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	426	13.48	0.91	12	0.33	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
58	20241022	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-55	5	-2.42	116859495	52599	181.52	2255	2260	2195	2955	1595	2275	2221.71	0.51	0	6833	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	428	13.54	0.92	12	0.27	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
59	20241022	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-40	5	-1.76	101227435	45583	157.31	2255	2260	2195	2955	1595	2275	2220.73	0.51	0	7602	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	431	13.63	0.92	12	0.24	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
60	20241022	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-50	5	-2.20	91021710	40994	141.47	2255	2260	2195	2955	1595	2275	2220.37	0.51	0	8316	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	429	13.57	0.92	12	0.21	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
61	20241022	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-55	5	-2.42	87546550	39424	136.05	2255	2260	2195	2955	1595	2275	2220.64	0.51	0	8384	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	428	13.54	0.92	12	0.20	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
62	20241022	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	-45	5	-1.98	82243525	37049	127.86	2255	2260	2195	2955	1595	2275	2219.86	0.51	0	7837	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	430	13.60	0.92	12	0.19	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
63	20241022	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-60	5	-2.64	67522825	30414	104.96	2255	2260	2195	2955	1595	2275	2220.12	0.51	0	6216	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	427	13.51	0.92	12	0.16	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
64	20241022	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-40	5	-1.76	14161855	6371	21.99	2255	2260	2205	2955	1595	2275	2222.86	0.51	0	398	2388	2331	2268	2211	2148	2360	2240	19	680	100	1410	5	1	19290000	431	13.63	0.92	12	0.03	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.40	N	262840	100	19 억		97684	N	N	0	N	00	N
65	20241021	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	25	2	1.11	65064720	28874	52.96	2255	2325	2205	2925	1575	2250	2253.40	0.51	0	-326	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	439	13.87	0.94	12	0.15	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
66	20241021	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	30	2	1.33	54709060	24313	44.59	2255	2325	2205	2925	1575	2250	2250.20	0.51	0	-155	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	440	13.90	0.94	12	0.13	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
67	20241021	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	25	2	1.11	49405845	21983	40.32	2255	2325	2205	2925	1575	2250	2247.46	0.51	0	-101	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	439	13.87	0.94	12	0.11	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
68	20241021	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	10	2	0.44	44745450	19931	36.56	2255	2325	2205	2925	1575	2250	2245.02	0.51	0	864	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	436	13.78	0.93	12	0.10	164.00	2419.00	4350	20240419	-48.05	1752	20240805	29.00	4350	-48.05	20240419	1752	29.00	20240805	7950	-71.57	20240404	1752	29.00	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
69	20241021	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	25	2	1.11	42330280	18863	34.60	2255	2325	2205	2925	1575	2250	2244.09	0.51	0	864	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	439	13.87	0.94	12	0.10	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
70	20241021	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	10	2	0.44	36777800	16399	30.08	2255	2325	2205	2925	1575	2250	2242.69	0.51	0	121	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	436	13.78	0.93	12	0.09	164.00	2419.00	4350	20240419	-48.05	1752	20240805	29.00	4350	-48.05	20240419	1752	29.00	20240805	7950	-71.57	20240404	1752	29.00	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
71	20241021	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	25	2	1.11	33828955	15105	27.70	2255	2325	2205	2925	1575	2250	2239.59	0.51	0	323	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	439	13.87	0.94	12	0.08	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
72	20241021	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-25	5	-1.11	5183475	2318	4.25	2255	2255	2225	2925	1575	2250	2236.18	0.51	0	-1243	2390	2320	2275	2205	2160	2297	2182	19	675	100	1390	5	1	19290000	429	13.57	0.92	12	0.01	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.40	N	262840	100	19 억		98010	N	N	0	N	00	N
73	20241018	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-50	5	-2.17	123447720	54470	133.95	2345	2345	2230	2990	1610	2300	2266.34	0.57	0	-11677	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	434	13.72	0.93	12	0.28	164.00	2419.00	4350	20240419	-48.28	1752	20240805	28.42	4350	-48.28	20240419	1752	28.42	20240805	7950	-71.70	20240404	1752	28.42	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
74	20241018	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	-40	5	-1.74	121087305	53422	131.38	2345	2345	2230	2990	1610	2300	2266.62	0.57	0	-11345	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	436	13.78	0.93	12	0.28	164.00	2419.00	4350	20240419	-48.05	1752	20240805	29.00	4350	-48.05	20240419	1752	29.00	20240805	7950	-71.57	20240404	1752	29.00	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
75	20241018	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	-40	5	-1.74	113578575	50072	123.14	2345	2345	2230	2990	1610	2300	2268.31	0.57	0	-11002	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	436	13.78	0.93	12	0.26	164.00	2419.00	4350	20240419	-48.05	1752	20240805	29.00	4350	-48.05	20240419	1752	29.00	20240805	7950	-71.57	20240404	1752	29.00	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
76	20241018	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	-40	5	-1.74	86023360	37807	92.98	2345	2345	2255	2990	1610	2300	2275.33	0.57	0	-10540	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	436	13.78	0.93	12	0.20	164.00	2419.00	4350	20240419	-48.05	1752	20240805	29.00	4350	-48.05	20240419	1752	29.00	20240805	7950	-71.57	20240404	1752	29.00	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
77	20241018	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-25	5	-1.09	73596085	32325	79.49	2345	2345	2255	2990	1610	2300	2276.75	0.57	0	-8887	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	439	13.87	0.94	12	0.17	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
78	20241018	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	5	2	0.22	69983880	30737	75.59	2345	2345	2255	2990	1610	2300	2276.86	0.57	0	-9439	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	445	14.05	0.95	12	0.16	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	4350	-47.01	20240419	1752	31.56	20240805	7950	-71.01	20240404	1752	31.56	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
79	20241018	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-25	5	-1.09	37548285	16511	40.60	2345	2345	2255	2990	1610	2300	2274.14	0.57	0	-6473	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	439	13.87	0.94	12	0.09	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
80	20241018	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-10	5	-0.43	7160585	3127	7.69	2345	2345	2280	2990	1610	2300	2289.92	0.57	0	-993	2363	2331	2308	2276	2253	2320	2265	19	690	100	1420	5	1	19290000	442	13.96	0.95	12	0.02	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.38	N	262840	100	19 억		109597	N	N	0	N	00	N
81	20241017	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-10	5	-0.43	94069230	40663	55.31	2320	2340	2285	3000	1620	2310	2313.40	0.58	0	-2013	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	444	14.02	0.95	12	0.21	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
82	20241017	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	5	2	0.22	91461095	39530	53.77	2320	2340	2285	3000	1620	2310	2313.71	0.58	0	-1825	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	447	14.12	0.96	12	0.20	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
83	20241017	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	5	2	0.22	83041850	35883	48.81	2320	2340	2285	3000	1620	2310	2314.24	0.58	0	-1544	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	447	14.12	0.96	12	0.19	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
84	20241017	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	10	2	0.43	75100895	32459	44.15	2320	2340	2285	3000	1620	2310	2313.72	0.58	0	-915	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	448	14.15	0.96	12	0.17	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
85	20241017	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	10	2	0.43	52626675	22796	31.01	2320	2335	2285	3000	1620	2310	2308.59	0.58	0	-3	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	448	14.15	0.96	12	0.12	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
86	20241017	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-5	5	-0.22	38728600	16804	22.86	2320	2335	2285	3000	1620	2310	2304.73	0.58	0	329	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	445	14.05	0.95	12	0.09	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	4350	-47.01	20240419	1752	31.56	20240805	7950	-71.01	20240404	1752	31.56	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
87	20241017	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-10	5	-0.43	23326215	10101	13.74	2320	2335	2295	3000	1620	2310	2309.30	0.58	0	110	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	444	14.02	0.95	12	0.05	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
88	20241017	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	10	2	0.43	3538610	1523	2.07	2320	2335	2315	3000	1620	2310	2323.45	0.58	0	-811	2470	2390	2340	2260	2210	2365	2235	19	690	100	1430	5	1	19290000	448	14.15	0.96	12	0.01	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.38	N	262840	100	19 억		111694	N	N	0	N	00	N
89	20241016	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-55	5	-2.33	170225405	73494	120.94	2360	2420	2290	3070	1660	2365	2316.18	0.65	0	-14352	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	446	14.09	0.95	12	0.38	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
90	20241016	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-65	5	-2.75	163811925	70715	116.37	2360	2420	2290	3070	1660	2365	2316.51	0.65	0	-13571	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	444	14.02	0.95	12	0.37	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
91	20241016	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	-45	5	-1.90	150830765	65087	107.11	2360	2420	2290	3070	1660	2365	2317.37	0.65	0	-13200	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	448	14.15	0.96	12	0.34	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
92	20241016	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-30	5	-1.27	137131940	59199	97.42	2360	2420	2290	3070	1660	2365	2316.46	0.65	0	-8501	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	450	14.24	0.97	12	0.31	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
93	20241016	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-70	5	-2.96	116089260	50082	82.42	2360	2420	2290	3070	1660	2365	2317.98	0.65	0	-6297	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	443	13.99	0.95	12	0.26	164.00	2419.00	4350	20240419	-47.24	1752	20240805	30.99	4350	-47.24	20240419	1752	30.99	20240805	7950	-71.13	20240404	1752	30.99	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
94	20241016	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-65	5	-2.75	105119385	45310	74.56	2360	2420	2290	3070	1660	2365	2320.00	0.65	0	-7398	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	444	14.02	0.95	12	0.23	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
95	20241016	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	-35	5	-1.48	72425970	31197	51.34	2360	2420	2290	3070	1660	2365	2321.57	0.65	0	-693	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	449	14.21	0.96	12	0.16	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
96	20241016	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-30	5	-1.27	16321545	6975	11.48	2360	2420	2320	3070	1660	2365	2340.01	0.65	0	-1795	2435	2400	2360	2325	2285	2380	2305	19	705	100	1460	5	1	19290000	450	14.24	0.97	12	0.04	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.35	N	262840	100	19 억		125996	N	N	0	N	00	N
97	20241015	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	-10	5	-0.42	140754605	59636	104.38	2375	2395	2320	3085	1665	2375	2360.21	0.69	0	-7129	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	456	14.42	0.98	12	0.31	164.00	2419.00	4350	20240419	-45.63	1752	20240805	34.99	4350	-45.63	20240419	1752	34.99	20240805	7950	-70.25	20240404	1752	34.99	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
98	20241015	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	-10	5	-0.42	136574690	57866	101.28	2375	2395	2320	3085	1665	2375	2360.18	0.69	0	-6440	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	456	14.42	0.98	12	0.30	164.00	2419.00	4350	20240419	-45.63	1752	20240805	34.99	4350	-45.63	20240419	1752	34.99	20240805	7950	-70.25	20240404	1752	34.99	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
99	20241015	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2375	0	3	0.00	121792545	51595	90.30	2375	2395	2320	3085	1665	2375	2360.54	0.69	0	-4589	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	458	14.48	0.98	12	0.27	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	4350	-45.40	20240419	1752	35.56	20240805	7950	-70.13	20240404	1752	35.56	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
100	20241015	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	-15	5	-0.63	90013460	38237	66.92	2375	2395	2320	3085	1665	2375	2354.07	0.69	0	-1735	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	455	14.39	0.98	12	0.20	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
101	20241015	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	-10	5	-0.42	79104960	33643	58.88	2375	2395	2320	3085	1665	2375	2351.27	0.69	0	-1554	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	456	14.42	0.98	12	0.17	164.00	2419.00	4350	20240419	-45.63	1752	20240805	34.99	4350	-45.63	20240419	1752	34.99	20240805	7950	-70.25	20240404	1752	34.99	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
102	20241015	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2350	-25	5	-1.05	62716275	26725	46.77	2375	2395	2320	3085	1665	2375	2346.67	0.69	0	-245	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	453	14.33	0.97	12	0.14	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
103	20241015	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	-45	5	-1.89	49393265	21019	36.79	2375	2395	2330	3085	1665	2375	2349.87	0.69	0	1310	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	449	14.21	0.96	12	0.11	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
104	20241015	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	-5	5	-0.21	8969625	3780	6.62	2375	2395	2365	3085	1665	2375	2372.89	0.69	0	-563	2438	2406	2348	2316	2258	2422	2332	19	710	100	1470	5	1	19290000	457	14.45	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.35	N	262840	100	19 억		133121	N	N	0	N	00	N
105	20241014	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2375	60	2	2.59	132089180	56619	122.46	2295	2380	2290	3005	1625	2315	2332.87	0.79	0	-18521	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	458	14.48	0.98	12	0.29	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	4350	-45.40	20240419	1752	35.56	20240805	7950	-70.13	20240404	1752	35.56	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
106	20241014	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	25	2	1.08	115763930	49717	107.54	2295	2380	2290	3005	1625	2315	2328.47	0.79	0	-16679	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	451	14.27	0.97	12	0.26	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
107	20241014	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	0	3	0.00	98853740	42477	91.88	2295	2380	2290	3005	1625	2315	2327.24	0.79	0	-11110	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	447	14.12	0.96	12	0.22	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
108	20241014	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-15	5	-0.65	89321225	38334	82.91	2295	2380	2290	3005	1625	2315	2330.09	0.79	0	-10246	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	444	14.02	0.95	12	0.20	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
109	20241014	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-20	5	-0.86	82302910	35278	76.30	2295	2380	2295	3005	1625	2315	2333.00	0.79	0	-9683	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	443	13.99	0.95	12	0.18	164.00	2419.00	4350	20240419	-47.24	1752	20240805	30.99	4350	-47.24	20240419	1752	30.99	20240805	7950	-71.13	20240404	1752	30.99	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
110	20241014	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-15	5	-0.65	76922100	32935	71.24	2295	2380	2295	3005	1625	2315	2335.60	0.79	0	-9503	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	444	14.02	0.95	12	0.17	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
111	20241014	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	15	2	0.65	62554730	26732	57.82	2295	2380	2295	3005	1625	2315	2340.11	0.79	0	-5975	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	449	14.21	0.96	12	0.14	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
112	20241014	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	5	2	0.22	5264500	2292	4.96	2295	2340	2295	3005	1625	2315	2296.56	0.79	0	1756	2375	2345	2300	2270	2225	2360	2285	19	690	100	1430	5	1	19290000	448	14.15	0.96	12	0.01	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.38	N	262840	100	19 억		151642	N	N	0	N	00	N
113	20241011	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	60	2	2.66	105154670	46071	77.91	2275	2330	2255	2930	1580	2255	2282.35	0.79	0	-256	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	447	14.12	0.96	12	0.24	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
114	20241011	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	55	2	2.44	101209350	44362	75.02	2275	2330	2255	2930	1580	2255	2281.44	0.79	0	-15	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	446	14.09	0.95	12	0.23	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
115	20241011	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	25	2	1.11	82812865	36335	61.45	2275	2330	2255	2930	1580	2255	2279.15	0.79	0	1383	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	440	13.90	0.94	12	0.19	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
116	20241011	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	5	2	0.22	69453640	30477	51.54	2275	2330	2255	2930	1580	2255	2278.89	0.79	0	-57	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	436	13.78	0.93	12	0.16	164.00	2419.00	4350	20240419	-48.05	1752	20240805	29.00	4350	-48.05	20240419	1752	29.00	20240805	7950	-71.57	20240404	1752	29.00	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
117	20241011	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	20	2	0.89	48876140	21380	36.16	2275	2330	2265	2930	1580	2255	2286.07	0.79	0	-352	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	439	13.87	0.94	12	0.11	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
118	20241011	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	20	2	0.89	41352740	18065	30.55	2275	2330	2265	2930	1580	2255	2289.11	0.79	0	-596	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	439	13.87	0.94	12	0.09	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
119	20241011	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	30	2	1.33	26960290	11743	19.86	2275	2330	2275	2930	1580	2255	2295.86	0.79	0	-556	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	441	13.93	0.94	12	0.06	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
120	20241011	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	55	2	2.44	8274655	3585	6.06	2275	2330	2275	2930	1580	2255	2308.13	0.79	0	17	2415	2335	2290	2210	2165	2312	2187	19	675	100	1390	5	1	19290000	446	14.09	0.95	12	0.02	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.40	N	262840	100	19 억		151857	N	N	0	N	00	N
121	20241010	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	-60	5	-2.59	134459270	59127	113.47	2315	2370	2245	3005	1625	2315	2274.10	0.85	0	-11368	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	435	13.75	0.93	12	0.31	164.00	2419.00	4350	20240419	-48.16	1752	20240805	28.71	4350	-48.16	20240419	1752	28.71	20240805	7950	-71.64	20240404	1752	28.71	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
122	20241010	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-50	5	-2.16	100564740	44087	84.60	2315	2370	2260	3005	1625	2315	2281.05	0.85	0	-11649	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	437	13.81	0.94	12	0.23	164.00	2419.00	4350	20240419	-47.93	1752	20240805	29.28	4350	-47.93	20240419	1752	29.28	20240805	7950	-71.51	20240404	1752	29.28	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
123	20241010	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-25	5	-1.08	67267705	29455	56.52	2315	2370	2265	3005	1625	2315	2283.74	0.85	0	-6390	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	442	13.96	0.95	12	0.15	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
124	20241010	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-35	5	-1.51	56450435	24721	47.44	2315	2370	2265	3005	1625	2315	2283.49	0.85	0	-3479	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	440	13.90	0.94	12	0.13	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
125	20241010	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-30	5	-1.30	52788875	23111	44.35	2315	2370	2265	3005	1625	2315	2284.13	0.85	0	-2872	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	441	13.93	0.94	12	0.12	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
126	20241010	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-30	5	-1.30	40674185	17798	34.15	2315	2370	2265	3005	1625	2315	2285.31	0.85	0	-16	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	441	13.93	0.94	12	0.09	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
127	20241010	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-30	5	-1.30	34886250	15255	29.27	2315	2370	2265	3005	1625	2315	2286.86	0.85	0	733	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	441	13.93	0.94	12	0.08	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
128	20241010	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	5	2	0.22	3233825	1390	2.67	2315	2370	2310	3005	1625	2315	2326.56	0.85	0	-586	2398	2356	2303	2261	2208	2330	2235	19	690	100	1430	5	1	19290000	448	14.15	0.96	12	0.01	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.40	N	262840	100	19 억		163225	N	N	0	N	00	N
129	20241008	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	-10	5	-0.43	119886665	52032	108.79	2325	2345	2250	3020	1630	2325	2304.09	0.84	0	848	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	447	14.12	0.96	12	0.27	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
130	20241008	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	-10	5	-0.43	112405420	48810	102.05	2325	2345	2250	3020	1630	2325	2302.92	0.84	0	1691	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	447	14.12	0.96	12	0.25	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
131	20241008	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	-5	5	-0.22	107407210	46655	97.54	2325	2345	2250	3020	1630	2325	2302.16	0.84	0	2278	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	448	14.15	0.96	12	0.24	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
132	20241008	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-30	5	-1.29	95969530	41704	87.19	2325	2345	2250	3020	1630	2325	2301.21	0.84	0	2225	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	443	13.99	0.95	12	0.22	164.00	2419.00	4350	20240419	-47.24	1752	20240805	30.99	4350	-47.24	20240419	1752	30.99	20240805	7950	-71.13	20240404	1752	30.99	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
133	20241008	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-35	5	-1.51	72237760	31411	65.67	2325	2345	2250	3020	1630	2325	2299.76	0.84	0	2366	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	442	13.96	0.95	12	0.16	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
134	20241008	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-40	5	-1.72	60711325	26357	55.11	2325	2345	2250	3020	1630	2325	2303.42	0.84	0	2218	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	441	13.93	0.94	12	0.14	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
135	20241008	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-35	5	-1.51	43586730	18837	39.38	2325	2345	2275	3020	1630	2325	2313.89	0.84	0	1473	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	442	13.96	0.95	12	0.10	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
136	20241008	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	5	2	0.22	2541365	1092	2.28	2325	2330	2325	3020	1630	2325	2327.26	0.84	0	-62	2415	2370	2325	2280	2235	2370	2280	19	695	100	1440	5	1	19290000	449	14.21	0.96	12	0.01	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.49	N	262840	100	19 억		162347	N	N	0	N	00	N
137	20241007	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	45	2	1.97	111359140	47825	56.26	2325	2370	2280	2960	1600	2280	2328.47	0.85	0	-1983	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	448	14.18	0.96	12	0.25	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	4350	-46.55	20240419	1752	32.71	20240805	7950	-70.75	20240404	1752	32.71	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
138	20241007	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	55	2	2.41	104639240	44935	52.86	2325	2370	2280	2960	1600	2280	2328.68	0.85	0	-1963	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	450	14.24	0.97	12	0.23	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
139	20241007	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	50	2	2.19	97356590	41807	49.18	2325	2370	2280	2960	1600	2280	2328.72	0.85	0	-1507	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	449	14.21	0.96	12	0.22	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
140	20241007	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2345	65	2	2.85	85842710	36881	43.39	2325	2370	2280	2960	1600	2280	2327.56	0.85	0	-1082	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	452	14.30	0.97	12	0.19	164.00	2419.00	4350	20240419	-46.09	1752	20240805	33.85	4350	-46.09	20240419	1752	33.85	20240805	7950	-70.50	20240404	1752	33.85	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
141	20241007	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2355	75	2	3.29	71592925	30820	36.26	2325	2370	2280	2960	1600	2280	2322.94	0.85	0	-1485	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	454	14.36	0.97	12	0.16	164.00	2419.00	4350	20240419	-45.86	1752	20240805	34.42	4350	-45.86	20240419	1752	34.42	20240805	7950	-70.38	20240404	1752	34.42	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
142	20241007	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	60	2	2.63	45504950	19739	23.22	2325	2350	2280	2960	1600	2280	2305.33	0.85	0	-581	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	451	14.27	0.97	12	0.10	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
143	20241007	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	30	2	1.32	30707020	13391	15.75	2325	2325	2280	2960	1600	2280	2293.11	0.85	0	506	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	446	14.09	0.95	12	0.07	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
144	20241007	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	10	2	0.44	6255690	2720	3.20	2325	2325	2290	2960	1600	2280	2299.89	0.85	0	664	2366	2322	2286	2242	2206	2345	2265	19	680	100	1410	5	1	19290000	442	13.96	0.95	12	0.01	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.67	N	262840	100	19 억		164327	N	N	0	N	00	N
145	20241004	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	10	2	0.44	195293670	84986	41.81	2250	2330	2250	2950	1590	2270	2297.95	0.85	0	-62	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	440	13.90	0.94	12	0.44	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
146	20241004	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	25	2	1.10	183585975	79857	39.28	2250	2330	2250	2950	1590	2270	2298.93	0.85	0	-102	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	443	13.99	0.95	12	0.41	164.00	2419.00	4350	20240419	-47.24	1752	20240805	30.99	4350	-47.24	20240419	1752	30.99	20240805	7950	-71.13	20240404	1752	30.99	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
147	20241004	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	20	2	0.88	154761405	67279	33.09	2250	2330	2250	2950	1590	2270	2300.29	0.85	0	-3581	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	442	13.96	0.95	12	0.35	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
148	20241004	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	35	2	1.54	125261120	54412	26.77	2250	2330	2250	2950	1590	2270	2302.09	0.85	0	-6923	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	445	14.05	0.95	12	0.28	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	4350	-47.01	20240419	1752	31.56	20240805	7950	-71.01	20240404	1752	31.56	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
149	20241004	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	40	2	1.76	105160350	45670	22.47	2250	2330	2250	2950	1590	2270	2302.61	0.85	0	-6674	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	446	14.09	0.95	12	0.24	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
150	20241004	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	40	2	1.76	86155705	37420	18.41	2250	2330	2250	2950	1590	2270	2302.40	0.85	0	-9328	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	446	14.09	0.95	12	0.19	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
151	20241004	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	50	2	2.20	60151790	26195	12.89	2250	2325	2250	2950	1590	2270	2296.31	0.85	0	-7587	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	448	14.15	0.96	12	0.14	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
152	20241004	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	25	2	1.10	17677090	7802	3.84	2250	2300	2250	2950	1590	2270	2265.71	0.85	0	-835	2456	2362	2271	2177	2086	2317	2132	19	680	100	1400	5	1	19290000	443	13.99	0.95	12	0.04	164.00	2419.00	4350	20240419	-47.24	1752	20240805	30.99	4350	-47.24	20240419	1752	30.99	20240805	7950	-71.13	20240404	1752	30.99	20240805	1.73	N	262840	100	19 억		164371	N	N	0	N	00	N
153	20241002	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-110	5	-4.62	461294345	203044	106.03	2350	2365	2180	3090	1670	2380	2271.91	0.79	0	9583	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	438	13.84	0.94	12	1.05	164.00	2419.00	4350	20240419	-47.82	1752	20240805	29.57	4350	-47.82	20240419	1752	29.57	20240805	7950	-71.45	20240404	1752	29.57	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N
154	20241002	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-110	5	-4.62	428737165	188786	98.58	2350	2365	2180	3090	1670	2380	2271.02	0.79	0	16010	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	438	13.84	0.94	12	0.98	164.00	2419.00	4350	20240419	-47.82	1752	20240805	29.57	4350	-47.82	20240419	1752	29.57	20240805	7950	-71.45	20240404	1752	29.57	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N
155	20241002	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-100	5	-4.20	384682245	169291	88.40	2350	2365	2180	3090	1670	2380	2272.31	0.79	0	21585	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	440	13.90	0.94	12	0.88	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N
156	20241002	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-95	5	-3.99	340660300	149903	78.28	2350	2365	2180	3090	1670	2380	2272.54	0.79	0	20846	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	441	13.93	0.94	12	0.78	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N
157	20241002	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-115	5	-4.83	288612740	127173	66.41	2350	2365	2180	3090	1670	2380	2269.45	0.79	0	20533	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	437	13.81	0.94	12	0.66	164.00	2419.00	4350	20240419	-47.93	1752	20240805	29.28	4350	-47.93	20240419	1752	29.28	20240805	7950	-71.51	20240404	1752	29.28	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N
158	20241002	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	-50	5	-2.10	81435800	34939	18.25	2350	2365	2310	3090	1670	2380	2330.80	0.79	0	1102	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	449	14.21	0.96	12	0.18	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N
159	20241002	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-45	5	-1.89	52064720	22344	11.67	2350	2365	2310	3090	1670	2380	2330.14	0.79	0	-2790	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	450	14.24	0.97	12	0.12	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N
160	20241002	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	-20	5	-0.84	10727815	4567	2.38	2350	2365	2335	3090	1670	2380	2348.99	0.79	0	270	2523	2451	2378	2306	2233	2487	2342	19	710	100	1470	5	1	19290000	455	14.39	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.73	N	262840	100	19 억		152905	N	N	0	N	00	N