KissMeData/041020/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	160519	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5230	-140	5	-2.61	6859484400	1284574	13.31	5280	5470	5230	6980	3760	5370	5340.01	0.64	0	-123729	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2601	12.19	3.13	12	2.58	429.00	1673.00	10550	20240514	-50.43	3980	20231026	31.41	10550	-50.43	20240514	4145	26.18	20240104	10550	-50.43	20240514	4085	28.03	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
3	20241031	150524	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5290	-80	5	-1.49	6234324420	1165640	12.08	5280	5470	5270	6980	3760	5370	5348.40	0.64	0	-151788	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2630	12.33	3.16	12	2.34	429.00	1673.00	10550	20240514	-49.86	3980	20231026	32.91	10550	-49.86	20240514	4145	27.62	20240104	10550	-49.86	20240514	4085	29.50	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
4	20241031	140525	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5310	-60	5	-1.12	5813394230	1086146	11.26	5280	5470	5270	6980	3760	5370	5352.30	0.64	0	-147288	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2640	12.38	3.17	12	2.18	429.00	1673.00	10550	20240514	-49.67	3980	20231026	33.42	10550	-49.67	20240514	4145	28.11	20240104	10550	-49.67	20240514	4085	29.99	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
5	20241031	130523	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5350	-20	5	-0.37	5522903240	1031725	10.69	5280	5470	5270	6980	3760	5370	5353.07	0.64	0	-144331	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2660	12.47	3.20	12	2.07	429.00	1673.00	10550	20240514	-49.29	3980	20231026	34.42	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	4085	30.97	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
6	20241031	120522	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5330	-40	5	-0.74	5123850250	956880	9.92	5280	5470	5270	6980	3760	5370	5354.74	0.64	0	-140292	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2650	12.42	3.19	12	1.92	429.00	1673.00	10550	20240514	-49.48	3980	20231026	33.92	10550	-49.48	20240514	4145	28.59	20240104	10550	-49.48	20240514	4085	30.48	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
7	20241031	110524	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5300	-70	5	-1.30	4740927140	885054	9.17	5280	5470	5270	6980	3760	5370	5356.64	0.64	0	-125103	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2635	12.35	3.17	12	1.78	429.00	1673.00	10550	20240514	-49.76	3980	20231026	33.17	10550	-49.76	20240514	4145	27.86	20240104	10550	-49.76	20240514	4085	29.74	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
8	20241031	100524	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5300	-70	5	-1.30	4142133260	772391	8.01	5280	5470	5270	6980	3760	5370	5362.74	0.64	0	-135061	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2635	12.35	3.17	12	1.55	429.00	1673.00	10550	20240514	-49.76	3980	20231026	33.17	10550	-49.76	20240514	4145	27.86	20240104	10550	-49.76	20240514	4085	29.74	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
9	20241031	090522	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5430	60	2	1.12	1671761050	311040	3.22	5280	5470	5280	6980	3760	5370	5374.76	0.64	0	-42090	6083	5726	5403	5046	4723	5905	5225	249	1610	500	3750	10	1	49725498	2700	12.66	3.25	12	0.63	429.00	1673.00	10550	20240514	-48.53	3980	20231026	36.43	10550	-48.53	20240514	4145	31.00	20240104	10550	-48.53	20240514	4085	32.93	20231031	3.82	N	041020	500	248 억		317654	N	N	26	N	00	N
10	20241030	160520	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5370	250	2	4.88	52832791830	9593811	1269.58	5110	5760	5080	6650	3590	5120	5507.17	0.84	0	-98449	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2670	12.52	3.21	12	19.29	429.00	1673.00	10550	20240514	-49.10	3980	20231026	34.92	10550	-49.10	20240514	4145	29.55	20240104	10550	-49.10	20240514	4085	31.46	20231031	3.79	N	041020	500	248 억		415957	N	N	26	N	00	N
11	20241030	150532	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5380	260	2	5.08	52073259780	9452724	1250.90	5110	5760	5080	6650	3590	5120	5508.93	0.84	0	-113808	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2675	12.54	3.22	12	19.01	429.00	1673.00	10550	20240514	-49.00	3980	20231026	35.18	10550	-49.00	20240514	4145	29.79	20240104	10550	-49.00	20240514	4085	31.70	20231031	3.79	N	041020	500	248 억		415957	N	N	0	N	00	N
12	20241030	140526	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5470	350	2	6.84	50119475800	9090919	1203.03	5110	5760	5080	6650	3590	5120	5513.27	0.84	0	-191096	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2720	12.75	3.27	12	18.28	429.00	1673.00	10550	20240514	-48.15	3980	20231026	37.44	10550	-48.15	20240514	4145	31.97	20240104	10550	-48.15	20240514	4085	33.90	20231031	3.79	N	041020	500	248 억		415957	N	N	0	N	00	N
13	20241030	130526	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5500	380	2	7.42	47096474990	8537330	1129.77	5110	5760	5080	6650	3590	5120	5516.67	0.84	0	-266654	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2735	12.82	3.29	12	17.17	429.00	1673.00	10550	20240514	-47.87	3980	20231026	38.19	10550	-47.87	20240514	4145	32.69	20240104	10550	-47.87	20240514	4085	34.64	20231031	3.79	N	041020	500	248 억		415957	N	N	0	N	00	N
14	20241030	120531	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5570	450	2	8.79	31640276010	5798818	767.37	5110	5650	5080	6650	3590	5120	5456.51	0.84	0	-222783	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2770	12.98	3.33	12	11.66	429.00	1673.00	10550	20240514	-47.20	3980	20231026	39.95	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	4085	36.35	20231031	3.79	N	041020	500	248 억		415957	N	N	0	N	00	N
15	20241030	110523	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5400	280	2	5.47	28259905610	5182428	685.80	5110	5650	5080	6650	3590	5120	5453.22	0.84	0	-231113	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2685	12.59	3.23	12	10.42	429.00	1673.00	10550	20240514	-48.82	3980	20231026	35.68	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	4085	32.19	20231031	3.79	N	041020	500	248 억		415957	N	N	0	N	00	N
16	20241030	100521	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5550	430	2	8.40	23946021440	4389811	580.92	5110	5650	5080	6650	3590	5120	5455.14	0.84	0	-262078	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2760	12.94	3.32	12	8.83	429.00	1673.00	10550	20240514	-47.39	3980	20231026	39.45	10550	-47.39	20240514	4145	33.90	20240104	10550	-47.39	20240514	4085	35.86	20231031	3.79	N	041020	500	248 억		415957	N	N	0	N	00	N
17	20241030	090524	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5140	20	2	0.39	374969570	73054	9.67	5110	5180	5080	6650	3590	5120	5133.32	0.84	0	-4842	5226	5172	5076	5022	4926	5200	5050	249	1530	500	3580	10	1	49725498	2556	11.98	3.07	12	0.15	429.00	1673.00	10550	20240514	-51.28	3980	20231026	29.15	10550	-51.28	20240514	4145	24.00	20240104	10550	-51.28	20240514	4085	25.83	20231031	3.79	N	041020	500	248 억		415957	N	N	0	N	00	N
18	20241029	160506	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5120	60	2	1.19	3702113005	733005	45.60	5050	5130	4980	6570	3550	5060	5050.55	0.72	0	66435	5423	5241	5088	4906	4753	5332	4997	249	1510	500	3540	10	1	49725498	2546	11.93	3.06	12	1.47	429.00	1673.00	10550	20240514	-51.47	3980	20231026	28.64	10550	-51.47	20240514	4145	23.52	20240104	10550	-51.47	20240514	4085	25.34	20231031	3.65	N	041020	500	248 억		358306	N	N	373	N	00	N
19	20241029	150516	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5130	70	2	1.38	3328222975	659785	41.05	5050	5130	4980	6570	3550	5060	5044.40	0.72	0	58186	5423	5241	5088	4906	4753	5332	4997	249	1510	500	3540	10	1	49725498	2551	11.96	3.07	12	1.33	429.00	1673.00	10550	20240514	-51.37	3980	20231026	28.89	10550	-51.37	20240514	4145	23.76	20240104	10550	-51.37	20240514	4085	25.58	20231031	3.65	N	041020	500	248 억		358306	N	N	373	N	00	N
20	20241029	140500	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5050	-10	5	-0.20	2691198495	534194	33.23	5050	5100	4980	6570	3550	5060	5037.86	0.72	0	6127	5423	5241	5088	4906	4753	5332	4997	249	1510	500	3540	10	1	49725498	2511	11.77	3.02	12	1.07	429.00	1673.00	10550	20240514	-52.13	3980	20231026	26.88	10550	-52.13	20240514	4145	21.83	20240104	10550	-52.13	20240514	4085	23.62	20231031	3.65	N	041020	500	248 억		358306	N	N	373	N	00	N
21	20241029	130509	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5040	-20	5	-0.40	2536076915	503378	31.32	5050	5100	4980	6570	3550	5060	5038.11	0.72	0	6987	5423	5241	5088	4906	4753	5332	4997	249	1510	500	3540	10	1	49725498	2506	11.75	3.01	12	1.01	429.00	1673.00	10550	20240514	-52.23	3980	20231026	26.63	10550	-52.23	20240514	4145	21.59	20240104	10550	-52.23	20240514	4085	23.38	20231031	3.65	N	041020	500	248 억		358306	N	N	373	N	00	N
22	20241029	120512	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5070	10	2	0.20	2347774565	466072	29.00	5050	5100	4980	6570	3550	5060	5037.36	0.72	0	9409	5423	5241	5088	4906	4753	5332	4997	249	1510	500	3540	10	1	49725498	2521	11.82	3.03	12	0.94	429.00	1673.00	10550	20240514	-51.94	3980	20231026	27.39	10550	-51.94	20240514	4145	22.32	20240104	10550	-51.94	20240514	4085	24.11	20231031	3.65	N	041020	500	248 억		358306	N	N	373	N	00	N
23	20241029	110523	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5010	-50	5	-0.99	1772356155	352638	21.94	5050	5090	4980	6570	3550	5060	5025.97	0.72	0	25179	5423	5241	5088	4906	4753	5332	4997	249	1510	500	3540	10	1	49725498	2491	11.68	2.99	12	0.71	429.00	1673.00	10550	20240514	-52.51	3980	20231026	25.88	10550	-52.51	20240514	4145	20.87	20240104	10550	-52.51	20240514	4085	22.64	20231031	3.65	N	041020	500	248 억		358306	N	N	373	N	00	N
24	20241029	100510	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5040	-20	5	-0.40	1119832835	222361	13.83	5050	5090	4980	6570	3550	5060	5036.08	0.72	0	6255	5423	5241	5088	4906	4753	5332	4997	249	1510	500	3540	10	1	49725498	2506	11.75	3.01	12	0.45	429.00	1673.00	10550	20240514	-52.23	3980	20231026	26.63	10550	-52.23	20240514	4145	21.59	20240104	10550	-52.23	20240514	4085	23.38	20231031	3.65	N	041020	500	248 억		358306	N	N	373	N	00	N
25	20241028	160505	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5060	80	2	1.61	7995025190	1568033	19.78	4935	5270	4935	6470	3490	4980	5098.91	0.72	0	892	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2516	11.79	3.02	12	3.15	429.00	1673.00	10550	20240514	-52.04	3980	20231026	27.14	10550	-52.04	20240514	4145	22.07	20240104	10550	-52.04	20240514	4085	23.87	20231031	3.64	N	041020	500	248 억		356826	N	N	373	N	00	N
26	20241028	150508	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5070	90	2	1.81	7595844770	1489290	18.79	4935	5270	4935	6470	3490	4980	5100.37	0.72	0	-4401	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2521	11.82	3.03	12	3.00	429.00	1673.00	10550	20240514	-51.94	3980	20231026	27.39	10550	-51.94	20240514	4145	22.32	20240104	10550	-51.94	20240514	4085	24.11	20231031	3.64	N	041020	500	248 억		356826	N	N	0	N	00	N
27	20241028	140511	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5110	130	2	2.61	4620130280	911657	11.50	4935	5150	4935	6470	3490	4980	5067.91	0.72	0	57644	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2541	11.91	3.05	12	1.83	429.00	1673.00	10550	20240514	-51.56	3980	20231026	28.39	10550	-51.56	20240514	4145	23.28	20240104	10550	-51.56	20240514	4085	25.09	20231031	3.64	N	041020	500	248 억		356826	N	N	0	N	00	N
28	20241028	130507	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5090	110	2	2.21	4295263840	847984	10.70	4935	5150	4935	6470	3490	4980	5065.34	0.72	0	51786	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2531	11.86	3.04	12	1.71	429.00	1673.00	10550	20240514	-51.75	3980	20231026	27.89	10550	-51.75	20240514	4145	22.80	20240104	10550	-51.75	20240514	4085	24.60	20231031	3.64	N	041020	500	248 억		356826	N	N	0	N	00	N
29	20241028	120509	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5120	140	2	2.81	4050668660	800061	10.09	4935	5150	4935	6470	3490	4980	5063.02	0.72	0	52052	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2546	11.93	3.06	12	1.61	429.00	1673.00	10550	20240514	-51.47	3980	20231026	28.64	10550	-51.47	20240514	4145	23.52	20240104	10550	-51.47	20240514	4085	25.34	20231031	3.64	N	041020	500	248 억		356826	N	N	0	N	00	N
30	20241028	110428	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5080	100	2	2.01	3630891580	717350	9.05	4935	5150	4935	6470	3490	4980	5061.62	0.72	0	41576	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2526	11.84	3.04	12	1.44	429.00	1673.00	10550	20240514	-51.85	3980	20231026	27.64	10550	-51.85	20240514	4145	22.56	20240104	10550	-51.85	20240514	4085	24.36	20231031	3.64	N	041020	500	248 억		356826	N	N	0	N	00	N
31	20241028	100505	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5070	90	2	1.81	2746988920	544192	6.86	4935	5130	4935	6470	3490	4980	5047.92	0.72	0	44214	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2521	11.82	3.03	12	1.09	429.00	1673.00	10550	20240514	-51.94	3980	20231026	27.39	10550	-51.94	20240514	4145	22.32	20240104	10550	-51.94	20240514	4085	24.11	20231031	3.64	N	041020	500	248 억		356826	N	N	0	N	00	N
32	20241028	090505	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5080	100	2	2.01	753296630	151011	1.90	4935	5080	4935	6470	3490	4980	4988.40	0.72	0	26939	6410	5695	5185	4470	3960	6052	4827	249	1490	500	3480	10	1	49725498	2526	11.84	3.04	12	0.30	429.00	1673.00	10550	20240514	-51.85	3980	20231026	27.64	10550	-51.85	20240514	4145	22.56	20240104	10550	-51.85	20240514	4085	24.36	20231031	3.64	N	041020	500	248 억		356826	N	N	0	N	00	N
33	20241025	160504	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4980	310	2	6.64	41869205960	7839354	2406.81	4675	5900	4675	6070	3270	4670	5341.34	0.96	0	-132442	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	5	1	49725498	2476	11.61	2.98	12	15.77	429.00	1673.00	10550	20240514	-52.80	3980	20231026	25.13	10550	-52.80	20240514	4145	20.14	20240104	10550	-52.80	20240514	3980	25.13	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
34	20241025	150508	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5070	400	2	8.57	40491381300	7563805	2322.22	4675	5900	4675	6070	3270	4670	5353.43	0.96	0	-201716	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	10	1	49725498	2521	11.82	3.03	12	15.21	429.00	1673.00	10550	20240514	-51.94	3980	20231026	27.39	10550	-51.94	20240514	4145	22.32	20240104	10550	-51.94	20240514	3980	27.39	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
35	20241025	140507	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5310	640	2	13.70	29723881575	5484855	1683.94	4675	5900	4675	6070	3270	4670	5419.45	0.96	0	-243409	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	10	1	49725498	2640	12.38	3.17	12	11.03	429.00	1673.00	10550	20240514	-49.67	3980	20231026	33.42	10550	-49.67	20240514	4145	28.11	20240104	10550	-49.67	20240514	3980	33.42	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
36	20241025	130509	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4925	255	2	5.46	2068949040	427973	131.39	4675	4980	4675	6070	3270	4670	4834.82	0.96	0	-3359	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	5	1	49725498	2449	11.48	2.94	12	0.86	429.00	1673.00	10550	20240514	-53.32	3980	20231026	23.74	10550	-53.32	20240514	4145	18.82	20240104	10550	-53.32	20240514	3980	23.74	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
37	20241025	120509	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4795	125	2	2.68	856745980	180295	55.35	4675	4825	4675	6070	3270	4670	4752.53	0.96	0	-2350	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	5	1	49725498	2384	11.18	2.87	12	0.36	429.00	1673.00	10550	20240514	-54.55	3980	20231026	20.48	10550	-54.55	20240514	4145	15.68	20240104	10550	-54.55	20240514	3980	20.48	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
38	20241025	110506	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4735	65	2	1.39	662620735	139460	42.82	4675	4825	4675	6070	3270	4670	4752.12	0.96	0	-17392	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	5	1	49725498	2355	11.04	2.83	12	0.28	429.00	1673.00	10550	20240514	-55.12	3980	20231026	18.97	10550	-55.12	20240514	4145	14.23	20240104	10550	-55.12	20240514	3980	18.97	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
39	20241025	100507	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4745	75	2	1.61	528726225	111008	34.08	4675	4825	4675	6070	3270	4670	4764.10	0.96	0	-21658	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	5	1	49725498	2359	11.06	2.84	12	0.22	429.00	1673.00	10550	20240514	-55.02	3980	20231026	19.22	10550	-55.02	20240514	4145	14.48	20240104	10550	-55.02	20240514	3980	19.22	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
40	20241025	090507	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4760	90	2	1.93	83494580	17579	5.40	4675	4810	4675	6070	3270	4670	4756.28	0.96	0	-1600	4843	4756	4713	4626	4583	4735	4605	249	1400	500	3260	5	1	49725498	2367	11.10	2.85	12	0.04	429.00	1673.00	10550	20240514	-54.88	3980	20231026	19.60	10550	-54.88	20240514	4145	14.84	20240104	10550	-54.88	20240514	3980	19.60	20231026	3.71	N	041020	500	248 억		477604	N	N	0	N	00	N
41	20241024	160458	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4670	-165	5	-3.41	1502735260	319827	89.32	4740	4800	4670	6280	3385	4835	4698.81	0.94	0	11465	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2322	10.89	2.79	12	0.64	429.00	1673.00	10550	20240514	-55.73	3980	20231026	17.34	10550	-55.73	20240514	4145	12.67	20240104	10550	-55.73	20240514	3980	17.34	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
42	20241024	150502	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4675	-160	5	-3.31	1379198100	293400	81.94	4740	4800	4670	6280	3385	4835	4700.74	0.94	0	14957	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2325	10.90	2.79	12	0.59	429.00	1673.00	10550	20240514	-55.69	3980	20231026	17.46	10550	-55.69	20240514	4145	12.79	20240104	10550	-55.69	20240514	3980	17.46	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
43	20241024	140452	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4695	-140	5	-2.90	1074207595	228268	63.75	4740	4800	4670	6280	3385	4835	4705.91	0.94	0	-3176	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2335	10.94	2.81	12	0.46	429.00	1673.00	10550	20240514	-55.50	3980	20231026	17.96	10550	-55.50	20240514	4145	13.27	20240104	10550	-55.50	20240514	3980	17.96	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
44	20241024	130502	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4700	-135	5	-2.79	847866075	179989	50.27	4740	4800	4670	6280	3385	4835	4710.65	0.94	0	-7038	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2337	10.96	2.81	12	0.36	429.00	1673.00	10550	20240514	-55.45	3980	20231026	18.09	10550	-55.45	20240514	4145	13.39	20240104	10550	-55.45	20240514	3980	18.09	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
45	20241024	120500	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4720	-115	5	-2.38	778121905	165181	46.13	4740	4800	4670	6280	3385	4835	4710.72	0.94	0	-3939	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2347	11.00	2.82	12	0.33	429.00	1673.00	10550	20240514	-55.26	3980	20231026	18.59	10550	-55.26	20240514	4145	13.87	20240104	10550	-55.26	20240514	3980	18.59	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
46	20241024	110503	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4730	-105	5	-2.17	697286965	148039	41.35	4740	4800	4670	6280	3385	4835	4710.16	0.94	0	-7766	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2352	11.03	2.83	12	0.30	429.00	1673.00	10550	20240514	-55.17	3980	20231026	18.84	10550	-55.17	20240514	4145	14.11	20240104	10550	-55.17	20240514	3980	18.84	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
47	20241024	100504	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4720	-115	5	-2.38	392809750	83174	23.23	4740	4800	4685	6280	3385	4835	4722.75	0.94	0	-20088	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2347	11.00	2.82	12	0.17	429.00	1673.00	10550	20240514	-55.26	3980	20231026	18.59	10550	-55.26	20240514	4145	13.87	20240104	10550	-55.26	20240514	3980	18.59	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
48	20241024	090538	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4750	-85	5	-1.76	42977095	9045	2.53	4740	4800	4740	6280	3385	4835	4751.48	0.94	0	1685	5098	4966	4803	4671	4508	5032	4737	249	1445	500	3380	5	1	49725498	2362	11.07	2.84	12	0.02	429.00	1673.00	10550	20240514	-54.98	3980	20231026	19.35	10550	-54.98	20240514	4145	14.60	20240104	10550	-54.98	20240514	3980	19.35	20231026	3.74	N	041020	500	248 억		465601	N	N	0	N	00	N
49	20241023	160502	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4835	100	2	2.11	1679319645	352135	88.57	4715	4935	4640	6150	3315	4735	4768.73	0.92	0	7075	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2404	11.27	2.89	12	0.71	429.00	1673.00	10550	20240514	-54.17	3980	20231026	21.48	10550	-54.17	20240514	4145	16.65	20240104	10550	-54.17	20240514	3980	21.48	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
50	20241023	150511	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4870	135	2	2.85	1552149235	325886	81.97	4715	4935	4640	6150	3315	4735	4762.86	0.92	0	7170	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2422	11.35	2.91	12	0.66	429.00	1673.00	10550	20240514	-53.84	3980	20231026	22.36	10550	-53.84	20240514	4145	17.49	20240104	10550	-53.84	20240514	3980	22.36	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
51	20241023	140512	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4805	70	2	1.48	1246360070	262857	66.12	4715	4935	4640	6150	3315	4735	4741.59	0.92	0	-1324	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2389	11.20	2.87	12	0.53	429.00	1673.00	10550	20240514	-54.45	3980	20231026	20.73	10550	-54.45	20240514	4145	15.92	20240104	10550	-54.45	20240514	3980	20.73	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
52	20241023	130505	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4765	30	2	0.63	1061309475	224279	56.41	4715	4935	4640	6150	3315	4735	4732.09	0.92	0	-18383	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2369	11.11	2.85	12	0.45	429.00	1673.00	10550	20240514	-54.83	3980	20231026	19.72	10550	-54.83	20240514	4145	14.96	20240104	10550	-54.83	20240514	3980	19.72	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
53	20241023	120502	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4775	40	2	0.84	980637145	207379	52.16	4715	4935	4640	6150	3315	4735	4728.72	0.92	0	-21334	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2374	11.13	2.85	12	0.42	429.00	1673.00	10550	20240514	-54.74	3980	20231026	19.97	10550	-54.74	20240514	4145	15.20	20240104	10550	-54.74	20240514	3980	19.97	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
54	20241023	110501	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4740	5	2	0.11	911627700	192905	48.52	4715	4935	4640	6150	3315	4735	4725.79	0.92	0	-19914	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2357	11.05	2.83	12	0.39	429.00	1673.00	10550	20240514	-55.07	3980	20231026	19.10	10550	-55.07	20240514	4145	14.35	20240104	10550	-55.07	20240514	3980	19.10	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
55	20241023	100503	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4745	10	2	0.21	540869315	114968	28.92	4715	4815	4640	6150	3315	4735	4704.52	0.92	0	-15362	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2359	11.06	2.84	12	0.23	429.00	1673.00	10550	20240514	-55.02	3980	20231026	19.22	10550	-55.02	20240514	4145	14.48	20240104	10550	-55.02	20240514	3980	19.22	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
56	20241023	090502	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4785	50	2	1.06	50469065	10612	2.67	4715	4815	4715	6150	3315	4735	4755.85	0.92	0	657	4958	4846	4788	4676	4618	4817	4647	249	1415	500	3310	5	1	49725498	2379	11.15	2.86	12	0.02	429.00	1673.00	10550	20240514	-54.64	3980	20231026	20.23	10550	-54.64	20240514	4145	15.44	20240104	10550	-54.64	20240514	3980	20.23	20231026	3.73	N	041020	500	248 억		458326	N	N	120	N	00	N
57	20241022	160456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4735	-125	5	-2.57	1840594315	384797	116.61	4845	4900	4730	6310	3405	4860	4783.32	0.84	0	41748	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2355	11.04	2.83	12	0.77	429.00	1673.00	10550	20240514	-55.12	3980	20231026	18.97	10550	-55.12	20240514	4145	14.23	20240104	10550	-55.12	20240514	3980	18.97	20231026	3.80	N	041020	500	248 억		417234	N	N	120	N	00	N
58	20241022	150503	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4765	-95	5	-1.95	1564511310	326629	98.98	4845	4900	4730	6310	3405	4860	4789.87	0.84	0	25244	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2369	11.11	2.85	12	0.66	429.00	1673.00	10550	20240514	-54.83	3980	20231026	19.72	10550	-54.83	20240514	4145	14.96	20240104	10550	-54.83	20240514	3980	19.72	20231026	3.80	N	041020	500	248 억		417234	N	N	19	N	00	N
59	20241022	140504	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4755	-105	5	-2.16	1379736210	287860	87.24	4845	4900	4730	6310	3405	4860	4793.08	0.84	0	18799	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2364	11.08	2.84	12	0.58	429.00	1673.00	10550	20240514	-54.93	3980	20231026	19.47	10550	-54.93	20240514	4145	14.72	20240104	10550	-54.93	20240514	3980	19.47	20231026	3.80	N	041020	500	248 억		417234	N	N	19	N	00	N
60	20241022	130503	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4785	-75	5	-1.54	1216196235	253594	76.85	4845	4900	4730	6310	3405	4860	4795.84	0.84	0	466	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2379	11.15	2.86	12	0.51	429.00	1673.00	10550	20240514	-54.64	3980	20231026	20.23	10550	-54.64	20240514	4145	15.44	20240104	10550	-54.64	20240514	3980	20.23	20231026	3.80	N	041020	500	248 억		417234	N	N	19	N	00	N
61	20241022	120501	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4775	-85	5	-1.75	1148065940	239316	72.52	4845	4900	4730	6310	3405	4860	4797.28	0.84	0	-4179	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2374	11.13	2.85	12	0.48	429.00	1673.00	10550	20240514	-54.74	3980	20231026	19.97	10550	-54.74	20240514	4145	15.20	20240104	10550	-54.74	20240514	3980	19.97	20231026	3.80	N	041020	500	248 억		417234	N	N	19	N	00	N
62	20241022	110459	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4810	-50	5	-1.03	978192195	203714	61.74	4845	4900	4730	6310	3405	4860	4801.79	0.84	0	-13650	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2392	11.21	2.88	12	0.41	429.00	1673.00	10550	20240514	-54.41	3980	20231026	20.85	10550	-54.41	20240514	4145	16.04	20240104	10550	-54.41	20240514	3980	20.85	20231026	3.80	N	041020	500	248 억		417234	N	N	19	N	00	N
63	20241022	100500	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4750	-110	5	-2.26	713343305	148202	44.91	4845	4900	4730	6310	3405	4860	4813.32	0.84	0	-27047	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2362	11.07	2.84	12	0.30	429.00	1673.00	10550	20240514	-54.98	3980	20231026	19.35	10550	-54.98	20240514	4145	14.60	20240104	10550	-54.98	20240514	3980	19.35	20231026	3.80	N	041020	500	248 억		417234	N	N	19	N	00	N
64	20241022	090500	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4890	30	2	0.62	74436275	15289	4.63	4845	4900	4845	6310	3405	4860	4868.62	0.84	0	-446	5020	4940	4900	4820	4780	4920	4800	249	1450	500	3400	5	1	49725498	2432	11.40	2.92	12	0.03	429.00	1673.00	10550	20240514	-53.65	3980	20231026	22.86	10550	-53.65	20240514	4145	17.97	20240104	10550	-53.65	20240514	3980	22.86	20231026	3.80	N	041020	500	248 억		417234	N	N	19	N	00	N
65	20241021	160456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4860	-40	5	-0.82	1531092735	311963	54.33	4905	4980	4860	6370	3430	4900	4908.23	0.68	0	80727	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2417	11.33	2.90	12	0.63	429.00	1673.00	10550	20240514	-53.93	3980	20231026	22.11	10550	-53.93	20240514	4145	17.25	20240104	10550	-53.93	20240514	3980	22.11	20231026	3.72	N	041020	500	248 억		336160	N	N	19	N	00	N
66	20241021	150459	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4890	-10	5	-0.20	1230551205	250257	43.58	4905	4980	4875	6370	3430	4900	4917.15	0.68	0	56500	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2432	11.40	2.92	12	0.50	429.00	1673.00	10550	20240514	-53.65	3980	20231026	22.86	10550	-53.65	20240514	4145	17.97	20240104	10550	-53.65	20240514	3980	22.86	20231026	3.72	N	041020	500	248 억		336160	N	N	0	N	00	N
67	20241021	140501	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4930	30	2	0.61	954944250	194070	33.80	4905	4980	4875	6370	3430	4900	4920.62	0.68	0	48928	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2451	11.49	2.95	12	0.39	429.00	1673.00	10550	20240514	-53.27	3980	20231026	23.87	10550	-53.27	20240514	4145	18.94	20240104	10550	-53.27	20240514	3980	23.87	20231026	3.72	N	041020	500	248 억		336160	N	N	0	N	00	N
68	20241021	130458	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4940	40	2	0.82	826884435	168122	29.28	4905	4980	4875	6370	3430	4900	4918.36	0.68	0	40154	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2456	11.52	2.95	12	0.34	429.00	1673.00	10550	20240514	-53.18	3980	20231026	24.12	10550	-53.18	20240514	4145	19.18	20240104	10550	-53.18	20240514	3980	24.12	20231026	3.72	N	041020	500	248 억		336160	N	N	0	N	00	N
69	20241021	120500	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4930	30	2	0.61	704375920	143378	24.97	4905	4950	4875	6370	3430	4900	4912.72	0.68	0	37997	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2451	11.49	2.95	12	0.29	429.00	1673.00	10550	20240514	-53.27	3980	20231026	23.87	10550	-53.27	20240514	4145	18.94	20240104	10550	-53.27	20240514	3980	23.87	20231026	3.72	N	041020	500	248 억		336160	N	N	0	N	00	N
70	20241021	110456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4920	20	2	0.41	564653995	115020	20.03	4905	4940	4875	6370	3430	4900	4909.18	0.68	0	26742	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2446	11.47	2.94	12	0.23	429.00	1673.00	10550	20240514	-53.36	3980	20231026	23.62	10550	-53.36	20240514	4145	18.70	20240104	10550	-53.36	20240514	3980	23.62	20231026	3.72	N	041020	500	248 억		336160	N	N	0	N	00	N
71	20241021	100459	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4920	20	2	0.41	310483395	63269	11.02	4905	4940	4875	6370	3430	4900	4907.35	0.68	0	2404	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2446	11.47	2.94	12	0.13	429.00	1673.00	10550	20240514	-53.36	3980	20231026	23.62	10550	-53.36	20240514	4145	18.70	20240104	10550	-53.36	20240514	3980	23.62	20231026	3.72	N	041020	500	248 억		336160	N	N	0	N	00	N
72	20241021	090457	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4930	30	2	0.61	62192955	12635	2.20	4905	4940	4905	6370	3430	4900	4922.28	0.68	0	6187	5170	5035	4955	4820	4740	4995	4780	249	1470	500	3430	5	1	49725498	2451	11.49	2.95	12	0.03	429.00	1673.00	10550	20240514	-53.27	3980	20231026	23.87	10550	-53.27	20240514	4145	18.94	20240104	10550	-53.27	20240514	3980	23.87	20231026	3.72	N	041020	500	248 억		336160	N	N	0	N	00	N
73	20241018	160456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4900	-140	5	-2.78	2798759970	565406	47.41	5070	5090	4875	6550	3530	5040	4950.19	0.83	0	-74693	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	5	1	49725498	2437	11.42	2.93	12	1.14	429.00	1673.00	10550	20240514	-53.55	3980	20231026	23.12	10550	-53.55	20240514	4145	18.21	20240104	10550	-53.55	20240514	3980	23.12	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
74	20241018	150505	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4910	-130	5	-2.58	2612361020	527398	44.22	5070	5090	4875	6550	3530	5040	4953.30	0.83	0	-81991	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	5	1	49725498	2442	11.45	2.93	12	1.06	429.00	1673.00	10550	20240514	-53.46	3980	20231026	23.37	10550	-53.46	20240514	4145	18.46	20240104	10550	-53.46	20240514	3980	23.37	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
75	20241018	140512	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4920	-120	5	-2.38	2376612275	479533	40.21	5070	5090	4875	6550	3530	5040	4956.10	0.83	0	-106154	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	5	1	49725498	2446	11.47	2.94	12	0.96	429.00	1673.00	10550	20240514	-53.36	3980	20231026	23.62	10550	-53.36	20240514	4145	18.70	20240104	10550	-53.36	20240514	3980	23.62	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
76	20241018	130459	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4895	-145	5	-2.88	2176742580	438647	36.78	5070	5090	4890	6550	3530	5040	4962.40	0.83	0	-115018	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	5	1	49725498	2434	11.41	2.93	12	0.88	429.00	1673.00	10550	20240514	-53.60	3980	20231026	22.99	10550	-53.60	20240514	4145	18.09	20240104	10550	-53.60	20240514	3980	22.99	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
77	20241018	120504	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4915	-125	5	-2.48	2003168190	403276	33.82	5070	5090	4890	6550	3530	5040	4967.24	0.83	0	-109726	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	5	1	49725498	2444	11.46	2.94	12	0.81	429.00	1673.00	10550	20240514	-53.41	3980	20231026	23.49	10550	-53.41	20240514	4145	18.58	20240104	10550	-53.41	20240514	3980	23.49	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
78	20241018	110502	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4900	-140	5	-2.78	1707182725	343102	28.77	5070	5090	4900	6550	3530	5040	4975.73	0.83	0	-102854	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	5	1	49725498	2437	11.42	2.93	12	0.69	429.00	1673.00	10550	20240514	-53.55	3980	20231026	23.12	10550	-53.55	20240514	4145	18.21	20240104	10550	-53.55	20240514	3980	23.12	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
79	20241018	100458	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4945	-95	5	-1.88	1261999880	252663	21.19	5070	5090	4935	6550	3530	5040	4994.79	0.83	0	-90059	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	5	1	49725498	2459	11.53	2.96	12	0.51	429.00	1673.00	10550	20240514	-53.13	3980	20231026	24.25	10550	-53.13	20240514	4145	19.30	20240104	10550	-53.13	20240514	3980	24.25	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
80	20241018	090459	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5050	10	2	0.20	193172830	38247	3.21	5070	5090	5020	6550	3530	5040	5050.67	0.83	0	-7789	5593	5316	5173	4896	4753	5245	4825	249	1510	500	3520	10	1	49725498	2511	11.77	3.02	12	0.08	429.00	1673.00	10550	20240514	-52.13	3980	20231026	26.88	10550	-52.13	20240514	4145	21.83	20240104	10550	-52.13	20240514	3980	26.88	20231026	3.74	N	041020	500	248 억		411200	N	N	0	N	00	N
81	20241017	160457	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5040	-60	5	-1.18	6103838960	1181914	311.98	5110	5450	5030	6630	3570	5100	5164.50	1.16	0	-164499	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2506	11.75	3.01	12	2.38	429.00	1673.00	10550	20240514	-52.23	3980	20231026	26.63	10550	-52.23	20240514	4145	21.59	20240104	10550	-52.23	20240514	3980	26.63	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
82	20241017	150458	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5050	-50	5	-0.98	5765731290	1114829	294.27	5110	5450	5030	6630	3570	5100	5171.85	1.16	0	-154570	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2511	11.77	3.02	12	2.24	429.00	1673.00	10550	20240514	-52.13	3980	20231026	26.88	10550	-52.13	20240514	4145	21.83	20240104	10550	-52.13	20240514	3980	26.88	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
83	20241017	140459	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5090	-10	5	-0.20	5200880250	1003128	264.79	5110	5450	5040	6630	3570	5100	5184.66	1.16	0	-178970	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2531	11.86	3.04	12	2.02	429.00	1673.00	10550	20240514	-51.75	3980	20231026	27.89	10550	-51.75	20240514	4145	22.80	20240104	10550	-51.75	20240514	3980	27.89	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
84	20241017	130457	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5120	20	2	0.39	4970916030	957979	252.87	5110	5450	5040	6630	3570	5100	5188.96	1.16	0	-174604	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2546	11.93	3.06	12	1.93	429.00	1673.00	10550	20240514	-51.47	3980	20231026	28.64	10550	-51.47	20240514	4145	23.52	20240104	10550	-51.47	20240514	3980	28.64	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
85	20241017	120459	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5140	40	2	0.78	4582379660	881980	232.81	5110	5450	5040	6630	3570	5100	5195.56	1.16	0	-168836	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2556	11.98	3.07	12	1.77	429.00	1673.00	10550	20240514	-51.28	3980	20231026	29.15	10550	-51.28	20240514	4145	24.00	20240104	10550	-51.28	20240514	3980	29.15	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
86	20241017	110458	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5050	-50	5	-0.98	837492560	164890	43.52	5110	5150	5040	6630	3570	5100	5079.10	1.16	0	5843	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2511	11.77	3.02	12	0.33	429.00	1673.00	10550	20240514	-52.13	3980	20231026	26.88	10550	-52.13	20240514	4145	21.83	20240104	10550	-52.13	20240514	3980	26.88	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
87	20241017	100501	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5070	-30	5	-0.59	459793300	90218	23.81	5110	5150	5060	6630	3570	5100	5096.47	1.16	0	9467	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2521	11.82	3.03	12	0.18	429.00	1673.00	10550	20240514	-51.94	3980	20231026	27.39	10550	-51.94	20240514	4145	22.32	20240104	10550	-51.94	20240514	3980	27.39	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
88	20241017	090456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5120	20	2	0.39	106776690	20891	5.51	5110	5150	5100	6630	3570	5100	5111.14	1.16	0	6258	5260	5180	5120	5040	4980	5150	5010	249	1530	500	3570	10	1	49725498	2546	11.93	3.06	12	0.04	429.00	1673.00	10550	20240514	-51.47	3980	20231026	28.64	10550	-51.47	20240514	4145	23.52	20240104	10550	-51.47	20240514	3980	28.64	20231026	3.70	N	041020	500	248 억		575371	N	N	0	N	00	N
89	20241016	160454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5100	-100	5	-1.92	1899620410	371686	134.20	5150	5200	5060	6760	3640	5200	5110.83	1.20	0	-19526	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2536	11.89	3.05	12	0.75	429.00	1673.00	10550	20240514	-51.66	3980	20231026	28.14	10550	-51.66	20240514	4145	23.04	20240104	10550	-51.66	20240514	3980	28.14	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
90	20241016	150457	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5100	-100	5	-1.92	1818187350	355717	128.43	5150	5200	5060	6760	3640	5200	5111.33	1.20	0	-20969	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2536	11.89	3.05	12	0.72	429.00	1673.00	10550	20240514	-51.66	3980	20231026	28.14	10550	-51.66	20240514	4145	23.04	20240104	10550	-51.66	20240514	3980	28.14	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
91	20241016	140456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5080	-120	5	-2.31	1536408510	300299	108.42	5150	5200	5070	6760	3640	5200	5116.26	1.20	0	-19850	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2526	11.84	3.04	12	0.60	429.00	1673.00	10550	20240514	-51.85	3980	20231026	27.64	10550	-51.85	20240514	4145	22.56	20240104	10550	-51.85	20240514	3980	27.64	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
92	20241016	130456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5100	-100	5	-1.92	1398409260	273205	98.64	5150	5200	5070	6760	3640	5200	5118.53	1.20	0	-19803	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2536	11.89	3.05	12	0.55	429.00	1673.00	10550	20240514	-51.66	3980	20231026	28.14	10550	-51.66	20240514	4145	23.04	20240104	10550	-51.66	20240514	3980	28.14	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
93	20241016	120455	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5140	-60	5	-1.15	1328235450	259499	93.69	5150	5200	5070	6760	3640	5200	5118.46	1.20	0	-20503	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2556	11.98	3.07	12	0.52	429.00	1673.00	10550	20240514	-51.28	3980	20231026	29.15	10550	-51.28	20240514	4145	24.00	20240104	10550	-51.28	20240514	3980	29.15	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
94	20241016	110454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5100	-100	5	-1.92	1019532620	199062	71.87	5150	5200	5070	6760	3640	5200	5121.68	1.20	0	-5890	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2536	11.89	3.05	12	0.40	429.00	1673.00	10550	20240514	-51.66	3980	20231026	28.14	10550	-51.66	20240514	4145	23.04	20240104	10550	-51.66	20240514	3980	28.14	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
95	20241016	100456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5150	-50	5	-0.96	829969040	162189	58.56	5150	5200	5070	6760	3640	5200	5117.30	1.20	0	-9869	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2561	12.00	3.08	12	0.33	429.00	1673.00	10550	20240514	-51.18	3980	20231026	29.40	10550	-51.18	20240514	4145	24.25	20240104	10550	-51.18	20240514	3980	29.40	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
96	20241016	090456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5100	-100	5	-1.92	216773540	42483	15.34	5150	5190	5070	6760	3640	5200	5102.59	1.20	0	-5186	5360	5280	5230	5150	5100	5255	5125	249	1560	500	3640	10	1	49725498	2536	11.89	3.05	12	0.09	429.00	1673.00	10550	20240514	-51.66	3980	20231026	28.14	10550	-51.66	20240514	4145	23.04	20240104	10550	-51.66	20240514	3980	28.14	20231026	3.73	N	041020	500	248 억		595199	N	N	0	N	00	N
97	20241015	160452	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5200	-20	5	-0.38	1431274880	273670	75.88	5270	5310	5180	6780	3660	5220	5230.01	1.22	0	-11004	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2586	12.12	3.11	12	0.55	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3980	30.65	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
98	20241015	150456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5210	-10	5	-0.19	1241509620	237126	65.75	5270	5310	5180	6780	3660	5220	5235.65	1.22	0	-16787	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2591	12.14	3.11	12	0.48	429.00	1673.00	10550	20240514	-50.62	3835	20231005	35.85	10550	-50.62	20240514	4145	25.69	20240104	10550	-50.62	20240514	3980	30.90	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
99	20241015	140455	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5220	0	3	0.00	1081147960	206292	57.20	5270	5310	5180	6780	3660	5220	5240.86	1.22	0	-13492	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2596	12.17	3.12	12	0.41	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3980	31.16	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
100	20241015	130455	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5220	0	3	0.00	987311530	188289	52.21	5270	5310	5180	6780	3660	5220	5243.60	1.22	0	-16241	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2596	12.17	3.12	12	0.38	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3980	31.16	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
101	20241015	120454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5200	-20	5	-0.38	874063610	166489	46.16	5270	5310	5200	6780	3660	5220	5249.98	1.22	0	-17117	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2586	12.12	3.11	12	0.33	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3980	30.65	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
102	20241015	110456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5240	20	2	0.38	725248880	137946	38.25	5270	5310	5200	6780	3660	5220	5257.48	1.22	0	-19068	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2606	12.21	3.13	12	0.28	429.00	1673.00	10550	20240514	-50.33	3835	20231005	36.64	10550	-50.33	20240514	4145	26.42	20240104	10550	-50.33	20240514	3980	31.66	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
103	20241015	100455	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5240	20	2	0.38	549526360	104335	28.93	5270	5310	5210	6780	3660	5220	5266.94	1.22	0	401	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2606	12.21	3.13	12	0.21	429.00	1673.00	10550	20240514	-50.33	3835	20231005	36.64	10550	-50.33	20240514	4145	26.42	20240104	10550	-50.33	20240514	3980	31.66	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
104	20241015	090454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5280	60	2	1.15	75533410	14304	3.97	5270	5300	5270	6780	3660	5220	5280.58	1.22	0	2514	5413	5316	5223	5126	5033	5270	5080	249	1560	500	3650	10	1	49725498	2626	12.31	3.16	12	0.03	429.00	1673.00	10550	20240514	-49.95	3835	20231005	37.68	10550	-49.95	20240514	4145	27.38	20240104	10550	-49.95	20240514	3980	32.66	20231026	3.79	N	041020	500	248 억		604735	N	N	598	N	00	N
105	20241014	160443	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5220	70	2	1.36	1804178140	346099	101.04	5240	5320	5130	6690	3610	5150	5212.89	1.18	0	20573	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2596	12.17	3.12	12	0.70	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3980	31.16	20231026	3.74	N	041020	500	248 억		586070	N	N	598	N	00	N
106	20241014	150450	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5250	100	2	1.94	1692708650	324784	94.82	5240	5320	5130	6690	3610	5150	5211.80	1.18	0	12594	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2611	12.24	3.14	12	0.65	429.00	1673.00	10550	20240514	-50.24	3835	20231005	36.90	10550	-50.24	20240514	4145	26.66	20240104	10550	-50.24	20240514	3980	31.91	20231026	3.74	N	041020	500	248 억		586070	N	N	66	N	00	N
107	20241014	140449	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5230	80	2	1.55	1378575090	264952	77.35	5240	5320	5130	6690	3610	5150	5203.12	1.18	0	-22085	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2601	12.19	3.13	12	0.53	429.00	1673.00	10550	20240514	-50.43	3835	20231005	36.38	10550	-50.43	20240514	4145	26.18	20240104	10550	-50.43	20240514	3980	31.41	20231026	3.74	N	041020	500	248 억		586070	N	N	66	N	00	N
108	20241014	130450	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5160	10	2	0.19	1112085340	213812	62.42	5240	5320	5130	6690	3610	5150	5201.24	1.18	0	-34623	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2566	12.03	3.08	12	0.43	429.00	1673.00	10550	20240514	-51.09	3835	20231005	34.55	10550	-51.09	20240514	4145	24.49	20240104	10550	-51.09	20240514	3980	29.65	20231026	3.74	N	041020	500	248 억		586070	N	N	66	N	00	N
109	20241014	120442	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5150	0	3	0.00	1008228100	193672	56.54	5240	5320	5130	6690	3610	5150	5205.86	1.18	0	-33765	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2561	12.00	3.08	12	0.39	429.00	1673.00	10550	20240514	-51.18	3835	20231005	34.29	10550	-51.18	20240514	4145	24.25	20240104	10550	-51.18	20240514	3980	29.40	20231026	3.74	N	041020	500	248 억		586070	N	N	66	N	00	N
110	20241014	110446	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5180	30	2	0.58	844589140	161922	47.27	5240	5320	5140	6690	3610	5150	5216.04	1.18	0	-23599	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2576	12.07	3.10	12	0.33	429.00	1673.00	10550	20240514	-50.90	3835	20231005	35.07	10550	-50.90	20240514	4145	24.97	20240104	10550	-50.90	20240514	3980	30.15	20231026	3.74	N	041020	500	248 억		586070	N	N	66	N	00	N
111	20241014	100445	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5220	70	2	1.36	577520040	110262	32.19	5240	5320	5180	6690	3610	5150	5237.73	1.18	0	1114	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2596	12.17	3.12	12	0.22	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3980	31.16	20231026	3.74	N	041020	500	248 억		586070	N	N	66	N	00	N
112	20241014	090447	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5250	100	2	1.94	141240390	26830	7.83	5240	5320	5230	6690	3610	5150	5264.41	1.18	0	5748	5456	5302	5226	5072	4996	5265	5035	249	1540	500	3600	10	1	49725498	2611	12.24	3.14	12	0.05	429.00	1673.00	10550	20240514	-50.24	3835	20231005	36.90	10550	-50.24	20240514	4145	26.66	20240104	10550	-50.24	20240514	3980	31.91	20231026	3.74	N	041020	500	248 억		586070	N	N	66	N	00	N
113	20241011	160439	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5150	-40	5	-0.77	1762249920	336038	74.57	5230	5380	5150	6740	3640	5190	5244.36	1.16	0	10024	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2561	12.00	3.08	12	0.68	429.00	1673.00	10550	20240514	-51.18	3835	20231005	34.29	10550	-51.18	20240514	4145	24.25	20240104	10550	-51.18	20240514	3980	29.40	20231026	3.76	N	041020	500	248 억		575197	N	N	66	N	00	N
114	20241011	150444	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5190	0	3	0.00	1609552680	306468	68.01	5230	5380	5160	6740	3640	5190	5252.06	1.16	0	5155	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2581	12.10	3.10	12	0.62	429.00	1673.00	10550	20240514	-50.81	3835	20231005	35.33	10550	-50.81	20240514	4145	25.21	20240104	10550	-50.81	20240514	3980	30.40	20231026	3.76	N	041020	500	248 억		575197	N	N	0	N	00	N
115	20241011	140445	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5180	-10	5	-0.19	1382151800	262517	58.25	5230	5380	5160	6740	3640	5190	5265.16	1.16	0	8223	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2576	12.07	3.10	12	0.53	429.00	1673.00	10550	20240514	-50.90	3835	20231005	35.07	10550	-50.90	20240514	4145	24.97	20240104	10550	-50.90	20240514	3980	30.15	20231026	3.76	N	041020	500	248 억		575197	N	N	0	N	00	N
116	20241011	130446	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5280	90	2	1.73	1139189860	215902	47.91	5230	5380	5200	6740	3640	5190	5276.65	1.16	0	8307	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2626	12.31	3.16	12	0.43	429.00	1673.00	10550	20240514	-49.95	3835	20231005	37.68	10550	-49.95	20240514	4145	27.38	20240104	10550	-49.95	20240514	3980	32.66	20231026	3.76	N	041020	500	248 억		575197	N	N	0	N	00	N
117	20241011	120443	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5230	40	2	0.77	875872370	166010	36.84	5230	5380	5200	6740	3640	5190	5276.31	1.16	0	915	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2601	12.19	3.13	12	0.33	429.00	1673.00	10550	20240514	-50.43	3835	20231005	36.38	10550	-50.43	20240514	4145	26.18	20240104	10550	-50.43	20240514	3980	31.41	20231026	3.76	N	041020	500	248 억		575197	N	N	0	N	00	N
118	20241011	110442	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5230	40	2	0.77	758234140	143473	31.84	5230	5380	5200	6740	3640	5190	5285.23	1.16	0	-5204	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2601	12.19	3.13	12	0.29	429.00	1673.00	10550	20240514	-50.43	3835	20231005	36.38	10550	-50.43	20240514	4145	26.18	20240104	10550	-50.43	20240514	3980	31.41	20231026	3.76	N	041020	500	248 억		575197	N	N	0	N	00	N
119	20241011	100450	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5260	70	2	1.35	584220100	110302	24.48	5230	5380	5230	6740	3640	5190	5297.10	1.16	0	3723	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2616	12.26	3.14	12	0.22	429.00	1673.00	10550	20240514	-50.14	3835	20231005	37.16	10550	-50.14	20240514	4145	26.90	20240104	10550	-50.14	20240514	3980	32.16	20231026	3.76	N	041020	500	248 억		575197	N	N	0	N	00	N
120	20241011	090445	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5350	160	2	3.08	139786610	26390	5.86	5230	5350	5230	6740	3640	5190	5299.29	1.16	0	12491	5596	5392	5276	5072	4956	5335	5015	249	1550	500	3630	10	1	49725498	2660	12.47	3.20	12	0.05	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3980	34.42	20231026	3.76	N	041020	500	248 억		575197	N	N	0	N	00	N
121	20241010	160454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5190	-150	5	-2.81	2337629800	443117	108.40	5400	5480	5160	6940	3740	5340	5275.46	1.38	0	-109570	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2581	12.10	3.10	12	0.89	429.00	1673.00	10550	20240514	-50.81	3835	20231005	35.33	10550	-50.81	20240514	4145	25.21	20240104	10550	-50.81	20240514	3980	30.40	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
122	20241010	150502	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5230	-110	5	-2.06	1825329140	344534	84.28	5400	5480	5220	6940	3740	5340	5297.95	1.38	0	-119486	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2601	12.19	3.13	12	0.69	429.00	1673.00	10550	20240514	-50.43	3835	20231005	36.38	10550	-50.43	20240514	4145	26.18	20240104	10550	-50.43	20240514	3980	31.41	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
123	20241010	140458	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5250	-90	5	-1.69	1513600740	285032	69.73	5400	5480	5250	6940	3740	5340	5310.27	1.38	0	-96326	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2611	12.24	3.14	12	0.57	429.00	1673.00	10550	20240514	-50.24	3835	20231005	36.90	10550	-50.24	20240514	4145	26.66	20240104	10550	-50.24	20240514	3980	31.91	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
124	20241010	130456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5280	-60	5	-1.12	1376917070	259071	63.37	5400	5480	5250	6940	3740	5340	5314.81	1.38	0	-90793	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2626	12.31	3.16	12	0.52	429.00	1673.00	10550	20240514	-49.95	3835	20231005	37.68	10550	-49.95	20240514	4145	27.38	20240104	10550	-49.95	20240514	3980	32.66	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
125	20241010	120457	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5260	-80	5	-1.50	1187339460	223099	54.58	5400	5480	5250	6940	3740	5340	5322.02	1.38	0	-75394	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2616	12.26	3.14	12	0.45	429.00	1673.00	10550	20240514	-50.14	3835	20231005	37.16	10550	-50.14	20240514	4145	26.90	20240104	10550	-50.14	20240514	3980	32.16	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
126	20241010	110456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5280	-60	5	-1.12	1017462950	190870	46.69	5400	5480	5250	6940	3740	5340	5330.65	1.38	0	-64214	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2626	12.31	3.16	12	0.38	429.00	1673.00	10550	20240514	-49.95	3835	20231005	37.68	10550	-49.95	20240514	4145	27.38	20240104	10550	-49.95	20240514	3980	32.66	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
127	20241010	100456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5290	-50	5	-0.94	759414880	141865	34.70	5400	5480	5260	6940	3740	5340	5353.10	1.38	0	-40896	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2630	12.33	3.16	12	0.29	429.00	1673.00	10550	20240514	-49.86	3835	20231005	37.94	10550	-49.86	20240514	4145	27.62	20240104	10550	-49.86	20240514	3980	32.91	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
128	20241010	090456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5420	80	2	1.50	160944530	29608	7.24	5400	5480	5400	6940	3740	5340	5436.35	1.38	0	5028	5593	5466	5403	5276	5213	5435	5245	249	1600	500	3730	10	1	49725498	2695	12.63	3.24	12	0.06	429.00	1673.00	10550	20240514	-48.63	3835	20231005	41.33	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	3980	36.18	20231026	3.74	N	041020	500	248 억		684767	N	N	467	N	00	N
129	20241008	160453	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5340	-140	5	-2.55	2171346330	402221	138.78	5430	5530	5340	7120	3840	5480	5398.48	1.41	0	-14451	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2655	12.45	3.19	12	0.81	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3980	34.17	20231026	3.79	N	041020	500	248 억		699487	N	N	467	N	00	N
130	20241008	150457	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5360	-120	5	-2.19	1961908220	363056	125.27	5430	5530	5340	7120	3840	5480	5403.87	1.41	0	-22924	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2665	12.49	3.20	12	0.73	429.00	1673.00	10550	20240514	-49.19	3835	20231005	39.77	10550	-49.19	20240514	4145	29.31	20240104	10550	-49.19	20240514	3980	34.67	20231026	3.79	N	041020	500	248 억		699487	N	N	43	N	00	N
131	20241008	140456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5390	-90	5	-1.64	1708873560	316013	109.04	5430	5530	5340	7120	3840	5480	5407.61	1.41	0	-7083	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2680	12.56	3.22	12	0.64	429.00	1673.00	10550	20240514	-48.91	3835	20231005	40.55	10550	-48.91	20240514	4145	30.04	20240104	10550	-48.91	20240514	3980	35.43	20231026	3.79	N	041020	500	248 억		699487	N	N	43	N	00	N
132	20241008	130454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5410	-70	5	-1.28	1646639680	304485	105.06	5430	5530	5340	7120	3840	5480	5407.95	1.41	0	-4527	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2690	12.61	3.23	12	0.61	429.00	1673.00	10550	20240514	-48.72	3835	20231005	41.07	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	3980	35.93	20231026	3.79	N	041020	500	248 억		699487	N	N	43	N	00	N
133	20241008	120454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5390	-90	5	-1.64	1592224850	294397	101.58	5430	5530	5340	7120	3840	5480	5408.43	1.41	0	-1649	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2680	12.56	3.22	12	0.59	429.00	1673.00	10550	20240514	-48.91	3835	20231005	40.55	10550	-48.91	20240514	4145	30.04	20240104	10550	-48.91	20240514	3980	35.43	20231026	3.79	N	041020	500	248 억		699487	N	N	43	N	00	N
134	20241008	110454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5390	-90	5	-1.64	1479368680	273449	94.35	5430	5530	5340	7120	3840	5480	5410.04	1.41	0	10607	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2680	12.56	3.22	12	0.55	429.00	1673.00	10550	20240514	-48.91	3835	20231005	40.55	10550	-48.91	20240514	4145	30.04	20240104	10550	-48.91	20240514	3980	35.43	20231026	3.79	N	041020	500	248 억		699487	N	N	43	N	00	N
135	20241008	100456	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5390	-90	5	-1.64	1176580690	217146	74.92	5430	5530	5350	7120	3840	5480	5418.39	1.41	0	32461	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2680	12.56	3.22	12	0.44	429.00	1673.00	10550	20240514	-48.91	3835	20231005	40.55	10550	-48.91	20240514	4145	30.04	20240104	10550	-48.91	20240514	3980	35.43	20231026	3.79	N	041020	500	248 억		699487	N	N	43	N	00	N
136	20241008	090454	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5450	-30	5	-0.55	56976920	10461	3.61	5430	5490	5430	7120	3840	5480	5446.60	1.41	0	1667	5653	5566	5433	5346	5213	5610	5390	249	1640	500	3830	10	1	49725498	2710	12.70	3.26	12	0.02	429.00	1673.00	10550	20240514	-48.34	3835	20231005	42.11	10550	-48.34	20240514	4145	31.48	20240104	10550	-48.34	20240514	3980	36.93	20231026	3.79	N	041020	500	248 억		699487	N	N	43	N	00	N
137	20241007	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	170	2	3.20	1559877040	285843	99.42	5350	5520	5300	6900	3720	5310	5457.03	1.23	0	86079	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2725	12.77	3.28	12	0.57	429.00	1673.00	10550	20240514	-48.06	3835	20231005	42.89	10550	-48.06	20240514	4145	32.21	20240104	10550	-48.06	20240514	3980	37.69	20231026	3.84	N	041020	500	248 억		613958	N	N	43	N	00	N
138	20241007	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	180	2	3.39	1472695520	269950	93.89	5350	5520	5300	6900	3720	5310	5455.44	1.23	0	77495	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2730	12.80	3.28	12	0.54	429.00	1673.00	10550	20240514	-47.96	3835	20231005	43.16	10550	-47.96	20240514	4145	32.45	20240104	10550	-47.96	20240514	3980	37.94	20231026	3.84	N	041020	500	248 억		613958	N	N	588	N	00	N
139	20241007	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	190	2	3.58	1319795870	242119	84.21	5350	5520	5300	6900	3720	5310	5451.02	1.23	0	72908	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2735	12.82	3.29	12	0.49	429.00	1673.00	10550	20240514	-47.87	3835	20231005	43.42	10550	-47.87	20240514	4145	32.69	20240104	10550	-47.87	20240514	3980	38.19	20231026	3.84	N	041020	500	248 억		613958	N	N	588	N	00	N
140	20241007	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	190	2	3.58	1188976460	218334	75.94	5350	5520	5300	6900	3720	5310	5445.68	1.23	0	60062	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2735	12.82	3.29	12	0.44	429.00	1673.00	10550	20240514	-47.87	3835	20231005	43.42	10550	-47.87	20240514	4145	32.69	20240104	10550	-47.87	20240514	3980	38.19	20231026	3.84	N	041020	500	248 억		613958	N	N	588	N	00	N
141	20241007	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	190	2	3.58	1051440740	193280	67.23	5350	5520	5300	6900	3720	5310	5439.99	1.23	0	51864	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2735	12.82	3.29	12	0.39	429.00	1673.00	10550	20240514	-47.87	3835	20231005	43.42	10550	-47.87	20240514	4145	32.69	20240104	10550	-47.87	20240514	3980	38.19	20231026	3.84	N	041020	500	248 억		613958	N	N	588	N	00	N
142	20241007	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	180	2	3.39	820623990	151325	52.63	5350	5500	5300	6900	3720	5310	5422.92	1.23	0	24497	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2730	12.80	3.28	12	0.30	429.00	1673.00	10550	20240514	-47.96	3835	20231005	43.16	10550	-47.96	20240514	4145	32.45	20240104	10550	-47.96	20240514	3980	37.94	20231026	3.84	N	041020	500	248 억		613958	N	N	588	N	00	N
143	20241007	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	150	2	2.82	455026640	84490	29.39	5350	5460	5300	6900	3720	5310	5385.57	1.23	0	2664	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2715	12.73	3.26	12	0.17	429.00	1673.00	10550	20240514	-48.25	3835	20231005	42.37	10550	-48.25	20240514	4145	31.72	20240104	10550	-48.25	20240514	3980	37.19	20231026	3.84	N	041020	500	248 억		613958	N	N	588	N	00	N
144	20241007	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	0	3	0.00	58511990	10971	3.82	5350	5380	5300	6900	3720	5310	5333.33	1.23	0	-1846	5510	5410	5360	5260	5210	5385	5235	249	1590	500	3710	10	1	49725498	2640	12.38	3.17	12	0.02	429.00	1673.00	10550	20240514	-49.67	3835	20231005	38.46	10550	-49.67	20240514	4145	28.11	20240104	10550	-49.67	20240514	3980	33.42	20231026	3.84	N	041020	500	248 억		613958	N	N	588	N	00	N
145	20241004	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-90	5	-1.67	1493601420	277768	70.75	5380	5460	5310	7020	3780	5400	5377.24	1.30	0	-32248	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2640	12.38	3.17	12	0.56	429.00	1673.00	10550	20240514	-49.67	3835	20231005	38.46	10550	-49.67	20240514	4145	28.11	20240104	10550	-49.67	20240514	3835	38.46	20231005	3.90	N	041020	500	248 억		644792	N	N	588	N	00	N
146	20241004	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-50	5	-0.93	1301494210	241664	61.55	5380	5460	5320	7020	3780	5400	5385.55	1.30	0	-25505	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2660	12.47	3.20	12	0.49	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3835	39.50	20231005	3.90	N	041020	500	248 억		644792	N	N	0	N	00	N
147	20241004	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-70	5	-1.30	1189894280	220792	56.24	5380	5460	5320	7020	3780	5400	5389.20	1.30	0	-25996	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2650	12.42	3.19	12	0.44	429.00	1673.00	10550	20240514	-49.48	3835	20231005	38.98	10550	-49.48	20240514	4145	28.59	20240104	10550	-49.48	20240514	3835	38.98	20231005	3.90	N	041020	500	248 억		644792	N	N	0	N	00	N
148	20241004	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	996008880	184600	47.02	5380	5460	5320	7020	3780	5400	5395.50	1.30	0	-23029	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2675	12.54	3.22	12	0.37	429.00	1673.00	10550	20240514	-49.00	3835	20231005	40.29	10550	-49.00	20240514	4145	29.79	20240104	10550	-49.00	20240514	3835	40.29	20231005	3.90	N	041020	500	248 억		644792	N	N	0	N	00	N
149	20241004	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	10	2	0.19	784748340	145222	36.99	5380	5460	5350	7020	3780	5400	5403.79	1.30	0	-20702	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2690	12.61	3.23	12	0.29	429.00	1673.00	10550	20240514	-48.72	3835	20231005	41.07	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	3835	41.07	20231005	3.90	N	041020	500	248 억		644792	N	N	0	N	00	N
150	20241004	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	20	2	0.37	700885020	129686	33.03	5380	5460	5350	7020	3780	5400	5404.48	1.30	0	-20885	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2695	12.63	3.24	12	0.26	429.00	1673.00	10550	20240514	-48.63	3835	20231005	41.33	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	3835	41.33	20231005	3.90	N	041020	500	248 억		644792	N	N	0	N	00	N
151	20241004	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	10	2	0.19	548377610	101542	25.86	5380	5460	5350	7020	3780	5400	5400.50	1.30	0	-25161	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2690	12.61	3.23	12	0.20	429.00	1673.00	10550	20240514	-48.72	3835	20231005	41.07	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	3835	41.07	20231005	3.90	N	041020	500	248 억		644792	N	N	0	N	00	N
152	20241004	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	20	2	0.37	67054760	12408	3.16	5380	5440	5380	7020	3780	5400	5404.18	1.30	0	-1623	5553	5476	5373	5296	5193	5515	5335	249	1620	500	3780	10	1	49725498	2695	12.63	3.24	12	0.02	429.00	1673.00	10550	20240514	-48.63	3835	20231005	41.33	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	3835	41.33	20231005	3.90	N	041020	500	248 억		644792	N	N	0	N	00	N
153	20241002	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-130	5	-2.35	2072727190	387016	93.19	5320	5450	5270	7180	3880	5530	5355.64	1.36	0	-29378	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2685	12.59	3.23	12	0.78	429.00	1673.00	10550	20240514	-48.82	3835	20231005	40.81	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	3835	40.81	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N
154	20241002	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-190	5	-3.44	1779696570	332264	80.01	5320	5450	5270	7180	3880	5530	5356.27	1.36	0	-25380	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2655	12.45	3.19	12	0.67	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3835	39.24	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N
155	20241002	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-170	5	-3.07	1603859910	299425	72.10	5320	5450	5270	7180	3880	5530	5356.47	1.36	0	-23570	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2665	12.49	3.20	12	0.60	429.00	1673.00	10550	20240514	-49.19	3835	20231005	39.77	10550	-49.19	20240514	4145	29.31	20240104	10550	-49.19	20240514	3835	39.77	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N
156	20241002	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-110	5	-1.99	1360608630	254178	61.21	5320	5450	5270	7180	3880	5530	5352.98	1.36	0	-13970	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2695	12.63	3.24	12	0.51	429.00	1673.00	10550	20240514	-48.63	3835	20231005	41.33	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	3835	41.33	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N
157	20241002	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-130	5	-2.35	1213056350	226890	54.63	5320	5450	5270	7180	3880	5530	5346.45	1.36	0	-26706	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2685	12.59	3.23	12	0.46	429.00	1673.00	10550	20240514	-48.82	3835	20231005	40.81	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	3835	40.81	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N
158	20241002	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-110	5	-1.99	1132908670	212094	51.07	5320	5430	5270	7180	3880	5530	5341.54	1.36	0	-24848	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2695	12.63	3.24	12	0.43	429.00	1673.00	10550	20240514	-48.63	3835	20231005	41.33	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	3835	41.33	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N
159	20241002	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-160	5	-2.89	850194110	159674	38.45	5320	5400	5270	7180	3880	5530	5324.56	1.36	0	-21341	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2670	12.52	3.21	12	0.32	429.00	1673.00	10550	20240514	-49.10	3835	20231005	40.03	10550	-49.10	20240514	4145	29.55	20240104	10550	-49.10	20240514	3835	40.03	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N
160	20241002	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-180	5	-3.25	162451870	30475	7.34	5320	5400	5320	7180	3880	5530	5330.66	1.36	0	-947	5810	5670	5600	5460	5390	5635	5425	249	1650	500	3870	10	1	49725498	2660	12.47	3.20	12	0.06	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3835	39.50	20231005	3.86	N	041020	500	248 억		675262	N	N	0	N	00	N