KissMeData/053300/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	160606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4045	95	2	2.41	524845425	131314	65.21	3910	4090	3870	5130	2765	3950	3996.74	0.50	0	966	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1717	18.22	0.93	12	0.31	222.00	4336.00	6050	20240122	-33.14	3510	20240806	15.24	6050	-33.14	20240122	3510	15.24	20240806	6050	-33.14	20240122	3510	15.24	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
3	20241031	150613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	70	2	1.77	467811315	117186	58.19	3910	4090	3870	5130	2765	3950	3992.04	0.50	0	2561	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1706	18.11	0.93	12	0.28	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
4	20241031	140612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3990	40	2	1.01	159645060	40650	20.19	3910	3990	3870	5130	2765	3950	3927.31	0.50	0	4650	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1693	17.97	0.92	12	0.10	222.00	4336.00	6050	20240122	-34.05	3510	20240806	13.68	6050	-34.05	20240122	3510	13.68	20240806	6050	-34.05	20240122	3510	13.68	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
5	20241031	130611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3955	5	2	0.13	103141660	26378	13.10	3910	3955	3870	5130	2765	3950	3910.14	0.50	0	3084	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1679	17.82	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
6	20241031	120612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3925	-25	5	-0.63	87177405	22329	11.09	3910	3945	3870	5130	2765	3950	3904.22	0.50	0	-456	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1666	17.68	0.91	12	0.05	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
7	20241031	110612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3915	-35	5	-0.89	83762715	21458	10.66	3910	3945	3870	5130	2765	3950	3903.57	0.50	0	-729	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1662	17.64	0.90	12	0.05	222.00	4336.00	6050	20240122	-35.29	3510	20240806	11.54	6050	-35.29	20240122	3510	11.54	20240806	6050	-35.29	20240122	3510	11.54	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
8	20241031	100612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3930	-20	5	-0.51	63417830	16250	8.07	3910	3945	3870	5130	2765	3950	3902.64	0.50	0	-1528	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1668	17.70	0.91	12	0.04	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
9	20241031	090610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3890	-60	5	-1.52	31517670	8073	4.01	3910	3915	3890	5130	2765	3950	3904.08	0.50	0	-1207	4260	4105	4000	3845	3740	4052	3792	212	1180	500	2840	5	1	42441361	1651	17.52	0.90	12	0.02	222.00	4336.00	6050	20240122	-35.70	3510	20240806	10.83	6050	-35.70	20240122	3510	10.83	20240806	6050	-35.70	20240122	3510	10.83	20240806	2.27	N	053300	500	212 억		210539	N	N	0	N	00	N
10	20241030	160608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	-20	5	-0.50	791395930	197635	78.75	3990	4155	3895	5160	2780	3970	4004.57	0.52	0	-10648	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1676	17.79	0.91	12	0.47	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
11	20241030	150622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3925	-45	5	-1.13	762266245	190216	75.79	3990	4155	3895	5160	2780	3970	4007.62	0.52	0	-11099	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1666	17.68	0.91	12	0.45	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
12	20241030	140613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3940	-30	5	-0.76	676594615	168335	67.07	3990	4155	3920	5160	2780	3970	4019.71	0.52	0	-8438	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1672	17.75	0.91	12	0.40	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
13	20241030	130613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	-20	5	-0.50	661660595	164544	65.56	3990	4155	3920	5160	2780	3970	4021.57	0.52	0	-7148	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1676	17.79	0.91	12	0.39	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
14	20241030	120621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3935	-35	5	-0.88	652572610	162239	64.64	3990	4155	3920	5160	2780	3970	4022.70	0.52	0	-7145	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1670	17.73	0.91	12	0.38	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
15	20241030	110612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	-20	5	-0.50	629535700	156382	62.31	3990	4155	3945	5160	2780	3970	4026.08	0.52	0	-8375	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1676	17.79	0.91	12	0.37	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
16	20241030	100610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3965	-5	5	-0.13	556723555	137963	54.97	3990	4155	3945	5160	2780	3970	4035.91	0.52	0	-12883	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1683	17.86	0.91	12	0.33	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
17	20241030	090612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4015	45	2	1.13	258748445	63659	25.36	3990	4155	3990	5160	2780	3970	4066.51	0.52	0	-10869	4250	4110	3960	3820	3670	4180	3890	212	1190	500	2850	5	1	42441361	1704	18.09	0.93	12	0.15	222.00	4336.00	6050	20240122	-33.64	3510	20240806	14.39	6050	-33.64	20240122	3510	14.39	20240806	6050	-33.64	20240122	3510	14.39	20240806	2.26	N	053300	500	212 억		221004	N	N	0	N	00	N
18	20241029	160551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	105	2	2.72	980478265	247348	806.14	3865	4100	3810	5020	2710	3865	3964.38	0.49	0	12524	3911	3887	3841	3817	3771	3900	3830	212	1155	500	2780	5	1	42441361	1685	17.88	0.92	12	0.58	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	2.24	N	053300	500	212 억		208264	N	N	0	N	00	N
19	20241029	150601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3945	80	2	2.07	936987005	236359	770.33	3865	4100	3810	5020	2710	3865	3964.71	0.49	0	12852	3911	3887	3841	3817	3771	3900	3830	212	1155	500	2780	5	1	42441361	1674	17.77	0.91	12	0.56	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.24	N	053300	500	212 억		208264	N	N	0	N	00	N
20	20241029	140539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3910	45	2	1.16	273420880	70491	229.74	3865	3950	3810	5020	2710	3865	3879.02	0.49	0	-512	3911	3887	3841	3817	3771	3900	3830	212	1155	500	2780	5	1	42441361	1659	17.61	0.90	12	0.17	222.00	4336.00	6050	20240122	-35.37	3510	20240806	11.40	6050	-35.37	20240122	3510	11.40	20240806	6050	-35.37	20240122	3510	11.40	20240806	2.24	N	053300	500	212 억		208264	N	N	0	N	00	N
21	20241029	130555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3930	65	2	1.68	256908270	66262	215.96	3865	3950	3810	5020	2710	3865	3877.36	0.49	0	-2564	3911	3887	3841	3817	3771	3900	3830	212	1155	500	2780	5	1	42441361	1668	17.70	0.91	12	0.16	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.24	N	053300	500	212 억		208264	N	N	0	N	00	N
22	20241029	120558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3895	30	2	0.78	214729160	55486	180.84	3865	3950	3810	5020	2710	3865	3870.07	0.49	0	232	3911	3887	3841	3817	3771	3900	3830	212	1155	500	2780	5	1	42441361	1653	17.55	0.90	12	0.13	222.00	4336.00	6050	20240122	-35.62	3510	20240806	10.97	6050	-35.62	20240122	3510	10.97	20240806	6050	-35.62	20240122	3510	10.97	20240806	2.24	N	053300	500	212 억		208264	N	N	0	N	00	N
23	20241029	110613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3860	-5	5	-0.13	113732290	29615	96.52	3865	3865	3810	5020	2710	3865	3839.43	0.49	0	5781	3911	3887	3841	3817	3771	3900	3830	212	1155	500	2780	5	1	42441361	1638	17.39	0.89	12	0.07	222.00	4336.00	6050	20240122	-36.20	3510	20240806	9.97	6050	-36.20	20240122	3510	9.97	20240806	6050	-36.20	20240122	3510	9.97	20240806	2.24	N	053300	500	212 억		208264	N	N	0	N	00	N
24	20241029	100557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3820	-45	5	-1.16	73491465	19145	62.40	3865	3865	3810	5020	2710	3865	3837.10	0.49	0	971	3911	3887	3841	3817	3771	3900	3830	212	1155	500	2780	5	1	42441361	1621	17.21	0.88	12	0.05	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	2.24	N	053300	500	212 억		208264	N	N	0	N	00	N
25	20241028	160550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3865	70	2	1.84	101684155	26533	43.22	3795	3865	3795	4930	2660	3795	3832.39	0.48	0	6473	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1640	17.41	0.89	12	0.06	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
26	20241028	150554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3845	50	2	1.32	83505615	21821	35.55	3795	3850	3795	4930	2660	3795	3826.88	0.48	0	7459	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1632	17.32	0.89	12	0.05	222.00	4336.00	6050	20240122	-36.45	3510	20240806	9.54	6050	-36.45	20240122	3510	9.54	20240806	6050	-36.45	20240122	3510	9.54	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
27	20241028	140556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3825	30	2	0.79	58737375	15358	25.02	3795	3845	3795	4930	2660	3795	3824.58	0.48	0	3490	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1623	17.23	0.88	12	0.04	222.00	4336.00	6050	20240122	-36.78	3510	20240806	8.97	6050	-36.78	20240122	3510	8.97	20240806	6050	-36.78	20240122	3510	8.97	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
28	20241028	130553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3825	30	2	0.79	33601695	8788	14.32	3795	3845	3795	4930	2660	3795	3823.65	0.48	0	1388	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1623	17.23	0.88	12	0.02	222.00	4336.00	6050	20240122	-36.78	3510	20240806	8.97	6050	-36.78	20240122	3510	8.97	20240806	6050	-36.78	20240122	3510	8.97	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
29	20241028	120554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3830	35	2	0.92	30140830	7884	12.84	3795	3845	3795	4930	2660	3795	3823.11	0.48	0	1375	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1626	17.25	0.88	12	0.02	222.00	4336.00	6050	20240122	-36.69	3510	20240806	9.12	6050	-36.69	20240122	3510	9.12	20240806	6050	-36.69	20240122	3510	9.12	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
30	20241028	110506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3825	30	2	0.79	19898505	5202	8.47	3795	3845	3795	4930	2660	3795	3825.28	0.48	0	683	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1623	17.23	0.88	12	0.01	222.00	4336.00	6050	20240122	-36.78	3510	20240806	8.97	6050	-36.78	20240122	3510	8.97	20240806	6050	-36.78	20240122	3510	8.97	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
31	20241028	100550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3825	30	2	0.79	13701010	3585	5.84	3795	3845	3795	4930	2660	3795	3821.91	0.48	0	131	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1623	17.23	0.88	12	0.01	222.00	4336.00	6050	20240122	-36.78	3510	20240806	8.97	6050	-36.78	20240122	3510	8.97	20240806	6050	-36.78	20240122	3510	8.97	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
32	20241028	090550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3835	40	2	1.05	8851725	2321	3.78	3795	3840	3795	4930	2660	3795	3813.92	0.48	0	168	3895	3845	3805	3755	3715	3825	3735	212	1135	500	2730	5	1	42441361	1628	17.27	0.88	12	0.01	222.00	4336.00	6050	20240122	-36.61	3510	20240806	9.26	6050	-36.61	20240122	3510	9.26	20240806	6050	-36.61	20240122	3510	9.26	20240806	2.25	N	053300	500	212 억		201744	N	N	0	N	00	N
33	20241025	160549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3795	-55	5	-1.43	229732560	60430	111.53	3850	3855	3765	5000	2695	3850	3801.63	0.50	0	-11104	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1611	17.09	0.88	12	0.14	222.00	4336.00	6050	20240122	-37.27	3510	20240806	8.12	6050	-37.27	20240122	3510	8.12	20240806	6050	-37.27	20240122	3510	8.12	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
34	20241025	150554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3805	-45	5	-1.17	188139250	49491	91.34	3850	3855	3765	5000	2695	3850	3801.48	0.50	0	-10805	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1615	17.14	0.88	12	0.12	222.00	4336.00	6050	20240122	-37.11	3510	20240806	8.40	6050	-37.11	20240122	3510	8.40	20240806	6050	-37.11	20240122	3510	8.40	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
35	20241025	140551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3830	-20	5	-0.52	158982750	41827	77.19	3850	3855	3765	5000	2695	3850	3800.96	0.50	0	-13023	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1626	17.25	0.88	12	0.10	222.00	4336.00	6050	20240122	-36.69	3510	20240806	9.12	6050	-36.69	20240122	3510	9.12	20240806	6050	-36.69	20240122	3510	9.12	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
36	20241025	130554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3800	-50	5	-1.30	149763500	39406	72.73	3850	3855	3765	5000	2695	3850	3800.53	0.50	0	-12447	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1613	17.12	0.88	12	0.09	222.00	4336.00	6050	20240122	-37.19	3510	20240806	8.26	6050	-37.19	20240122	3510	8.26	20240806	6050	-37.19	20240122	3510	8.26	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
37	20241025	120554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3810	-40	5	-1.04	145971295	38408	70.88	3850	3855	3765	5000	2695	3850	3800.54	0.50	0	-12520	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1617	17.16	0.88	12	0.09	222.00	4336.00	6050	20240122	-37.02	3510	20240806	8.55	6050	-37.02	20240122	3510	8.55	20240806	6050	-37.02	20240122	3510	8.55	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
38	20241025	110550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3775	-75	5	-1.95	123084435	32397	59.79	3850	3855	3765	5000	2695	3850	3799.25	0.50	0	-10080	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1602	17.00	0.87	12	0.08	222.00	4336.00	6050	20240122	-37.60	3510	20240806	7.55	6050	-37.60	20240122	3510	7.55	20240806	6050	-37.60	20240122	3510	7.55	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
39	20241025	100552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3800	-50	5	-1.30	62998700	16525	30.50	3850	3855	3795	5000	2695	3850	3812.33	0.50	0	-2569	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1613	17.12	0.88	12	0.04	222.00	4336.00	6050	20240122	-37.19	3510	20240806	8.26	6050	-37.19	20240122	3510	8.26	20240806	6050	-37.19	20240122	3510	8.26	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
40	20241025	090552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3840	-10	5	-0.26	10729795	2792	5.15	3850	3855	3825	5000	2695	3850	3843.05	0.50	0	-1980	3910	3880	3830	3800	3750	3895	3815	212	1150	500	2770	5	1	42441361	1630	17.30	0.89	12	0.01	222.00	4336.00	6050	20240122	-36.53	3510	20240806	9.40	6050	-36.53	20240122	3510	9.40	20240806	6050	-36.53	20240122	3510	9.40	20240806	2.27	N	053300	500	212 억		212624	N	N	0	N	00	N
41	20241024	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3850	-10	5	-0.26	200378795	52684	75.68	3805	3860	3780	5010	2705	3860	3803.41	0.51	0	-3719	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1634	17.34	0.89	12	0.12	222.00	4336.00	6050	20240122	-36.36	3510	20240806	9.69	6050	-36.36	20240122	3510	9.69	20240806	6050	-36.36	20240122	3510	9.69	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
42	20241024	150546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3820	-40	5	-1.04	172031340	45284	65.05	3805	3860	3780	5010	2705	3860	3798.94	0.51	0	-743	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1621	17.21	0.88	12	0.11	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
43	20241024	140535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3805	-55	5	-1.42	150516120	39628	56.92	3805	3860	3780	5010	2705	3860	3798.23	0.51	0	-671	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1615	17.14	0.88	12	0.09	222.00	4336.00	6050	20240122	-37.11	3510	20240806	8.40	6050	-37.11	20240122	3510	8.40	20240806	6050	-37.11	20240122	3510	8.40	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
44	20241024	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3815	-45	5	-1.17	143395615	37759	54.24	3805	3860	3780	5010	2705	3860	3797.65	0.51	0	-618	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1619	17.18	0.88	12	0.09	222.00	4336.00	6050	20240122	-36.94	3510	20240806	8.69	6050	-36.94	20240122	3510	8.69	20240806	6050	-36.94	20240122	3510	8.69	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
45	20241024	120544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3800	-60	5	-1.55	132975905	35026	50.31	3805	3860	3780	5010	2705	3860	3796.49	0.51	0	-727	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1613	17.12	0.88	12	0.08	222.00	4336.00	6050	20240122	-37.19	3510	20240806	8.26	6050	-37.19	20240122	3510	8.26	20240806	6050	-37.19	20240122	3510	8.26	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
46	20241024	110548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3800	-60	5	-1.55	130215025	34300	49.27	3805	3860	3780	5010	2705	3860	3796.36	0.51	0	-1169	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1613	17.12	0.88	12	0.08	222.00	4336.00	6050	20240122	-37.19	3510	20240806	8.26	6050	-37.19	20240122	3510	8.26	20240806	6050	-37.19	20240122	3510	8.26	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
47	20241024	100552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3805	-55	5	-1.42	58461940	15371	22.08	3805	3860	3780	5010	2705	3860	3803.39	0.51	0	-5846	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1615	17.14	0.88	12	0.04	222.00	4336.00	6050	20240122	-37.11	3510	20240806	8.40	6050	-37.11	20240122	3510	8.40	20240806	6050	-37.11	20240122	3510	8.40	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
48	20241024	090611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3820	-40	5	-1.04	5201035	1365	1.96	3805	3860	3805	5010	2705	3860	3810.28	0.51	0	448	3936	3897	3856	3817	3776	3877	3797	212	1150	500	2770	5	1	42441361	1621	17.21	0.88	12	0.00	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	2.27	N	053300	500	212 억		216293	N	N	0	N	00	N
49	20241023	160545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3860	0	3	0.00	264178445	68656	69.19	3880	3895	3815	5010	2705	3860	3847.84	0.48	0	12580	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1638	17.39	0.89	12	0.16	222.00	4336.00	6050	20240122	-36.20	3510	20240806	9.97	6050	-36.20	20240122	3510	9.97	20240806	6050	-36.20	20240122	3510	9.97	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
50	20241023	150558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	10	2	0.26	222130490	57772	58.22	3880	3890	3815	5010	2705	3860	3844.95	0.48	0	12187	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1642	17.43	0.89	12	0.14	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
51	20241023	140557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3885	25	2	0.65	190871125	49688	50.07	3880	3890	3815	5010	2705	3860	3841.39	0.48	0	12076	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1649	17.50	0.90	12	0.12	222.00	4336.00	6050	20240122	-35.79	3510	20240806	10.68	6050	-35.79	20240122	3510	10.68	20240806	6050	-35.79	20240122	3510	10.68	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
52	20241023	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3850	-10	5	-0.26	169014190	44033	44.37	3880	3890	3815	5010	2705	3860	3838.35	0.48	0	11059	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1634	17.34	0.89	12	0.10	222.00	4336.00	6050	20240122	-36.36	3510	20240806	9.69	6050	-36.36	20240122	3510	9.69	20240806	6050	-36.36	20240122	3510	9.69	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
53	20241023	120547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3850	-10	5	-0.26	106629790	27771	27.99	3880	3890	3815	5010	2705	3860	3839.61	0.48	0	7755	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1634	17.34	0.89	12	0.07	222.00	4336.00	6050	20240122	-36.36	3510	20240806	9.69	6050	-36.36	20240122	3510	9.69	20240806	6050	-36.36	20240122	3510	9.69	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
54	20241023	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3855	-5	5	-0.13	102097975	26595	26.80	3880	3890	3815	5010	2705	3860	3838.99	0.48	0	7661	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1636	17.36	0.89	12	0.06	222.00	4336.00	6050	20240122	-36.28	3510	20240806	9.83	6050	-36.28	20240122	3510	9.83	20240806	6050	-36.28	20240122	3510	9.83	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
55	20241023	100548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3845	-15	5	-0.39	80380735	20931	21.09	3880	3890	3815	5010	2705	3860	3840.27	0.48	0	7226	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1632	17.32	0.89	12	0.05	222.00	4336.00	6050	20240122	-36.45	3510	20240806	9.54	6050	-36.45	20240122	3510	9.54	20240806	6050	-36.45	20240122	3510	9.54	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
56	20241023	090547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3885	25	2	0.65	930330	240	0.24	3880	3885	3865	5010	2705	3860	3876.38	0.48	0	-55	4046	3952	3901	3807	3756	3927	3782	212	1150	500	2770	5	1	42441361	1649	17.50	0.90	12	0.00	222.00	4336.00	6050	20240122	-35.79	3510	20240806	10.68	6050	-35.79	20240122	3510	10.68	20240806	6050	-35.79	20240122	3510	10.68	20240806	2.29	N	053300	500	212 억		203713	N	N	0	N	00	N
57	20241022	160540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3860	-140	5	-3.50	383976850	98674	216.66	3995	3995	3850	5200	2800	4000	3891.49	0.55	0	-28042	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1638	17.39	0.89	12	0.23	222.00	4336.00	6050	20240122	-36.20	3510	20240806	9.97	6050	-36.20	20240122	3510	9.97	20240806	6050	-36.20	20240122	3510	9.97	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
58	20241022	150547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	-130	5	-3.25	288377400	73943	162.36	3995	3995	3850	5200	2800	4000	3900.00	0.55	0	-23041	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1642	17.43	0.89	12	0.17	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
59	20241022	140547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3875	-125	5	-3.12	271015955	69459	152.51	3995	3995	3850	5200	2800	4000	3901.81	0.55	0	-23041	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1645	17.45	0.89	12	0.16	222.00	4336.00	6050	20240122	-35.95	3510	20240806	10.40	6050	-35.95	20240122	3510	10.40	20240806	6050	-35.95	20240122	3510	10.40	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
60	20241022	130546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3865	-135	5	-3.38	258907835	66331	145.64	3995	3995	3850	5200	2800	4000	3903.27	0.55	0	-22731	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1640	17.41	0.89	12	0.16	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
61	20241022	120546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3885	-115	5	-2.88	211408135	54082	118.75	3995	3995	3850	5200	2800	4000	3909.03	0.55	0	-20744	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1649	17.50	0.90	12	0.13	222.00	4336.00	6050	20240122	-35.79	3510	20240806	10.68	6050	-35.79	20240122	3510	10.68	20240806	6050	-35.79	20240122	3510	10.68	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
62	20241022	110543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3865	-135	5	-3.38	205852550	52649	115.60	3995	3995	3850	5200	2800	4000	3909.90	0.55	0	-20886	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1640	17.41	0.89	12	0.12	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
63	20241022	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3880	-120	5	-3.00	153086925	39004	85.64	3995	3995	3870	5200	2800	4000	3924.90	0.55	0	-21847	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1647	17.48	0.89	12	0.09	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
64	20241022	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3980	-20	5	-0.50	1677715	420	0.92	3995	3995	3980	5200	2800	4000	3994.56	0.55	0	-133	4043	4021	3998	3976	3953	4032	3987	212	1200	500	2880	5	1	42441361	1689	17.93	0.92	12	0.00	222.00	4336.00	6050	20240122	-34.21	3510	20240806	13.39	6050	-34.21	20240122	3510	13.39	20240806	6050	-34.21	20240122	3510	13.39	20240806	2.29	N	053300	500	212 억		231493	N	N	0	N	00	N
65	20241021	160540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-10	5	-0.25	174628610	43751	93.71	3990	4020	3975	5210	2810	4010	3991.42	0.53	0	5582	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1698	18.02	0.92	12	0.10	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
66	20241021	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3990	-20	5	-0.50	130978185	32832	70.32	3990	4020	3975	5210	2810	4010	3989.34	0.53	0	6252	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1693	17.97	0.92	12	0.08	222.00	4336.00	6050	20240122	-34.05	3510	20240806	13.68	6050	-34.05	20240122	3510	13.68	20240806	6050	-34.05	20240122	3510	13.68	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
67	20241021	140544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-15	5	-0.37	93594615	23450	50.22	3990	4020	3975	5210	2810	4010	3991.24	0.53	0	3520	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1696	18.00	0.92	12	0.06	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
68	20241021	130542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-15	5	-0.37	87997105	22048	47.22	3990	4020	3975	5210	2810	4010	3991.16	0.53	0	3210	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1696	18.00	0.92	12	0.05	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
69	20241021	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4005	-5	5	-0.12	82011115	20551	44.02	3990	4020	3975	5210	2810	4010	3990.61	0.53	0	2860	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1700	18.04	0.92	12	0.05	222.00	4336.00	6050	20240122	-33.80	3510	20240806	14.10	6050	-33.80	20240122	3510	14.10	20240806	6050	-33.80	20240122	3510	14.10	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
70	20241021	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-15	5	-0.37	75247520	18861	40.40	3990	4020	3975	5210	2810	4010	3989.58	0.53	0	2167	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1696	18.00	0.92	12	0.04	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
71	20241021	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	10	2	0.25	38046485	9549	20.45	3990	4020	3975	5210	2810	4010	3984.34	0.53	0	1221	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1706	18.11	0.93	12	0.02	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
72	20241021	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-15	5	-0.37	822100	206	0.44	3990	3995	3990	5210	2810	4010	3990.68	0.53	0	-23	4073	4041	4008	3976	3943	4042	3977	212	1200	500	2880	5	1	42441361	1696	18.00	0.92	12	0.00	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.29	N	053300	500	212 억		226000	N	N	0	N	00	N
73	20241018	160540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	-30	5	-0.74	178733175	44679	89.50	4010	4040	3975	5250	2830	4040	4000.34	0.56	0	-11699	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1702	18.06	0.92	12	0.11	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
74	20241018	150553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4015	-25	5	-0.62	150416195	37616	75.35	4010	4040	3975	5250	2830	4040	3998.67	0.56	0	-11001	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1704	18.09	0.93	12	0.09	222.00	4336.00	6050	20240122	-33.64	3510	20240806	14.39	6050	-33.64	20240122	3510	14.39	20240806	6050	-33.64	20240122	3510	14.39	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
75	20241018	140556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-45	5	-1.11	132572380	33155	66.41	4010	4040	3975	5250	2830	4040	3998.50	0.56	0	-10913	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1696	18.00	0.92	12	0.08	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
76	20241018	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3980	-60	5	-1.49	122670720	30670	61.44	4010	4040	3975	5250	2830	4040	3999.63	0.56	0	-10885	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1689	17.93	0.92	12	0.07	222.00	4336.00	6050	20240122	-34.21	3510	20240806	13.39	6050	-34.21	20240122	3510	13.39	20240806	6050	-34.21	20240122	3510	13.39	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
77	20241018	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	-55	5	-1.36	101492980	25355	50.79	4010	4040	3985	5250	2830	4040	4002.80	0.56	0	-7377	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1691	17.95	0.92	12	0.06	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
78	20241018	110547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-45	5	-1.11	74167495	18510	37.08	4010	4040	3995	5250	2830	4040	4006.80	0.56	0	-2851	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1696	18.00	0.92	12	0.04	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
79	20241018	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	-30	5	-0.74	61014520	15226	30.50	4010	4040	3995	5250	2830	4040	4007.15	0.56	0	-1116	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1702	18.06	0.92	12	0.04	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
80	20241018	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4035	-5	5	-0.12	12955595	3225	6.46	4010	4040	4010	5250	2830	4040	4016.87	0.56	0	-361	4143	4091	4038	3986	3933	4117	4012	212	1210	500	2900	5	1	42441361	1713	18.18	0.93	12	0.01	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.30	N	053300	500	212 억		237699	N	N	0	N	00	N
81	20241017	160541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	-5	5	-0.12	192729785	47866	45.48	4035	4090	3985	5250	2835	4045	4026.44	0.58	0	-7165	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1715	18.20	0.93	12	0.11	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
82	20241017	150542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	-25	5	-0.62	147822490	36734	34.91	4035	4090	3985	5250	2835	4045	4024.13	0.58	0	-5164	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1706	18.11	0.93	12	0.09	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
83	20241017	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4045	0	3	0.00	133893000	33273	31.62	4035	4090	3985	5250	2835	4045	4024.07	0.58	0	-5296	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1717	18.22	0.93	12	0.08	222.00	4336.00	6050	20240122	-33.14	3510	20240806	15.24	6050	-33.14	20240122	3510	15.24	20240806	6050	-33.14	20240122	3510	15.24	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
84	20241017	130541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4050	5	2	0.12	124229230	30877	29.34	4035	4090	3985	5250	2835	4045	4023.36	0.58	0	-4933	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1719	18.24	0.93	12	0.07	222.00	4336.00	6050	20240122	-33.06	3510	20240806	15.38	6050	-33.06	20240122	3510	15.38	20240806	6050	-33.06	20240122	3510	15.38	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
85	20241017	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	-15	5	-0.37	107715005	26782	25.45	4035	4090	3985	5250	2835	4045	4021.92	0.58	0	-4994	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1710	18.15	0.93	12	0.06	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
86	20241017	110543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4025	-20	5	-0.49	107353605	26692	25.36	4035	4090	3985	5250	2835	4045	4021.94	0.58	0	-4994	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1708	18.13	0.93	12	0.06	222.00	4336.00	6050	20240122	-33.47	3510	20240806	14.67	6050	-33.47	20240122	3510	14.67	20240806	6050	-33.47	20240122	3510	14.67	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
87	20241017	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-45	5	-1.11	82722470	20545	19.52	4035	4090	3985	5250	2835	4045	4026.40	0.58	0	-7075	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1698	18.02	0.92	12	0.05	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
88	20241017	090539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4055	10	2	0.25	4603570	1138	1.08	4035	4055	4035	5250	2835	4045	4045.32	0.58	0	105	4168	4106	4053	3991	3938	4137	4022	212	1205	500	2910	5	1	42441361	1721	18.27	0.94	12	0.00	222.00	4336.00	6050	20240122	-32.98	3510	20240806	15.53	6050	-32.98	20240122	3510	15.53	20240806	6050	-32.98	20240122	3510	15.53	20240806	2.29	N	053300	500	212 억		244574	N	N	0	N	00	N
89	20241016	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4045	25	2	0.62	419800530	103324	213.35	4010	4115	4000	5220	2815	4020	4062.95	0.54	0	15152	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1717	18.22	0.93	12	0.24	222.00	4336.00	6050	20240122	-33.14	3510	20240806	15.24	6050	-33.14	20240122	3510	15.24	20240806	6050	-33.14	20240122	3510	15.24	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
90	20241016	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4045	25	2	0.62	403514495	99294	205.03	4010	4115	4000	5220	2815	4020	4063.84	0.54	0	15525	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1717	18.22	0.93	12	0.23	222.00	4336.00	6050	20240122	-33.14	3510	20240806	15.24	6050	-33.14	20240122	3510	15.24	20240806	6050	-33.14	20240122	3510	15.24	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
91	20241016	140540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4045	25	2	0.62	383536165	94347	194.82	4010	4115	4000	5220	2815	4020	4065.17	0.54	0	16755	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1717	18.22	0.93	12	0.22	222.00	4336.00	6050	20240122	-33.14	3510	20240806	15.24	6050	-33.14	20240122	3510	15.24	20240806	6050	-33.14	20240122	3510	15.24	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
92	20241016	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	20	2	0.50	361186045	88817	183.40	4010	4115	4000	5220	2815	4020	4066.63	0.54	0	18552	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1715	18.20	0.93	12	0.21	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
93	20241016	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	20	2	0.50	354010665	87038	179.72	4010	4115	4000	5220	2815	4020	4067.31	0.54	0	18552	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1715	18.20	0.93	12	0.21	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
94	20241016	110537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4055	35	2	0.87	301629765	74076	152.96	4010	4115	4000	5220	2815	4020	4071.90	0.54	0	17949	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1721	18.27	0.94	12	0.17	222.00	4336.00	6050	20240122	-32.98	3510	20240806	15.53	6050	-32.98	20240122	3510	15.53	20240806	6050	-32.98	20240122	3510	15.53	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
95	20241016	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4060	40	2	1.00	238592765	58575	120.95	4010	4115	4000	5220	2815	4020	4073.29	0.54	0	14508	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1723	18.29	0.94	12	0.14	222.00	4336.00	6050	20240122	-32.89	3510	20240806	15.67	6050	-32.89	20240122	3510	15.67	20240806	6050	-32.89	20240122	3510	15.67	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
96	20241016	090539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	10	2	0.25	7516605	1870	3.86	4010	4035	4010	5220	2815	4020	4019.57	0.54	0	-730	4083	4051	4033	4001	3983	4045	3995	212	1200	500	2890	5	1	42441361	1710	18.15	0.93	12	0.00	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	2.31	N	053300	500	212 억		229542	N	N	0	N	00	N
97	20241015	160535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	0	3	0.00	186327905	46215	33.19	4020	4065	4015	5220	2815	4020	4031.98	0.54	0	-139	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1706	18.11	0.93	12	0.11	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
98	20241015	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4035	15	2	0.37	157962965	39167	28.13	4020	4065	4015	5220	2815	4020	4033.23	0.54	0	-389	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1713	18.18	0.93	12	0.09	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
99	20241015	140539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	20	2	0.50	128283800	31809	22.85	4020	4065	4015	5220	2815	4020	4033.15	0.54	0	218	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1715	18.20	0.93	12	0.07	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
100	20241015	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4050	30	2	0.75	122227150	30311	21.77	4020	4065	4015	5220	2815	4020	4032.64	0.54	0	164	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1719	18.24	0.93	12	0.07	222.00	4336.00	6050	20240122	-33.06	3510	20240806	15.38	6050	-33.06	20240122	3510	15.38	20240806	6050	-33.06	20240122	3510	15.38	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
101	20241015	120538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	20	2	0.50	97075950	24098	17.31	4020	4050	4015	5220	2815	4020	4028.56	0.54	0	386	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1715	18.20	0.93	12	0.06	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
102	20241015	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4045	25	2	0.62	71918235	17875	12.84	4020	4045	4015	5220	2815	4020	4023.50	0.54	0	1579	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1717	18.22	0.93	12	0.04	222.00	4336.00	6050	20240122	-33.14	3510	20240806	15.24	6050	-33.14	20240122	3510	15.24	20240806	6050	-33.14	20240122	3510	15.24	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
103	20241015	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	0	3	0.00	49175780	12226	8.78	4020	4035	4015	5220	2815	4020	4022.32	0.54	0	-728	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1706	18.11	0.93	12	0.03	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
104	20241015	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	0	3	0.00	10999635	2736	1.96	4020	4030	4020	5220	2815	4020	4020.41	0.54	0	-24	4176	4097	4011	3932	3846	4137	3972	212	1200	500	2890	5	1	42441361	1706	18.11	0.93	12	0.01	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.35	N	053300	500	212 억		229322	N	N	0	N	00	N
105	20241014	160524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	40	2	1.01	545296430	135845	155.01	3980	4090	3925	5170	2790	3980	4014.11	0.49	0	20969	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1706	18.11	0.93	12	0.32	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
106	20241014	150532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	60	2	1.51	496361010	123673	141.12	3980	4090	3925	5170	2790	3980	4013.50	0.49	0	15384	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1715	18.20	0.93	12	0.29	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
107	20241014	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4015	35	2	0.88	226907255	56997	65.04	3980	4035	3925	5170	2790	3980	3981.04	0.49	0	7597	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1704	18.09	0.93	12	0.13	222.00	4336.00	6050	20240122	-33.64	3510	20240806	14.39	6050	-33.64	20240122	3510	14.39	20240806	6050	-33.64	20240122	3510	14.39	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
108	20241014	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4005	25	2	0.63	131946300	33341	38.04	3980	4015	3925	5170	2790	3980	3957.48	0.49	0	1561	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1700	18.04	0.92	12	0.08	222.00	4336.00	6050	20240122	-33.80	3510	20240806	14.10	6050	-33.80	20240122	3510	14.10	20240806	6050	-33.80	20240122	3510	14.10	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
109	20241014	120524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3945	-35	5	-0.88	84728330	21471	24.50	3980	3980	3925	5170	2790	3980	3946.18	0.49	0	1164	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1674	17.77	0.91	12	0.05	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
110	20241014	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3930	-50	5	-1.26	54513000	13792	15.74	3980	3980	3930	5170	2790	3980	3952.51	0.49	0	-2189	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1668	17.70	0.91	12	0.03	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
111	20241014	100526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	-30	5	-0.75	19303665	4869	5.56	3980	3980	3950	5170	2790	3980	3964.61	0.49	0	-605	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1676	17.79	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
112	20241014	090528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3965	-15	5	-0.38	3416505	861	0.98	3980	3980	3965	5170	2790	3980	3968.07	0.49	0	621	4056	4017	3986	3947	3916	4002	3932	212	1190	500	2860	5	1	42441361	1683	17.86	0.91	12	0.00	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.37	N	053300	500	212 억		208298	N	N	0	N	00	N
113	20241011	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3980	-45	5	-1.12	338567915	84955	138.83	4015	4025	3955	5230	2820	4025	3985.26	0.50	0	-3146	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1689	17.93	0.92	12	0.20	222.00	4336.00	6050	20240122	-34.21	3510	20240806	13.39	6050	-34.21	20240122	3510	13.39	20240806	6050	-34.21	20240122	3510	13.39	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
114	20241011	150526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3965	-60	5	-1.49	268767775	67396	110.14	4015	4025	3960	5230	2820	4025	3987.89	0.50	0	913	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1683	17.86	0.91	12	0.16	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
115	20241011	140527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	-40	5	-0.99	230058020	57645	94.20	4015	4025	3970	5230	2820	4025	3990.94	0.50	0	2032	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1691	17.95	0.92	12	0.14	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
116	20241011	130527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-25	5	-0.62	162352145	40651	66.43	4015	4025	3970	5230	2820	4025	3993.80	0.50	0	876	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1698	18.02	0.92	12	0.10	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
117	20241011	120524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-25	5	-0.62	153026025	38321	62.62	4015	4025	3970	5230	2820	4025	3993.27	0.50	0	1859	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1698	18.02	0.92	12	0.09	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
118	20241011	110523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-30	5	-0.75	92185730	23042	37.66	4015	4025	3990	5230	2820	4025	4000.77	0.50	0	538	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1696	18.00	0.92	12	0.05	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
119	20241011	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-25	5	-0.62	68121020	17017	27.81	4015	4025	3995	5230	2820	4025	4003.12	0.50	0	434	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1698	18.02	0.92	12	0.04	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
120	20241011	090527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4025	0	3	0.00	1959350	488	0.80	4015	4025	4015	5230	2820	4025	4015.06	0.50	0	-72	4068	4046	4023	4001	3978	4035	3990	212	1205	500	2890	5	1	42441361	1708	18.13	0.93	12	0.00	222.00	4336.00	6050	20240122	-33.47	3510	20240806	14.67	6050	-33.47	20240122	3510	14.67	20240806	6050	-33.47	20240122	3510	14.67	20240806	2.35	N	053300	500	212 억		211344	N	N	0	N	00	N
121	20241010	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4025	0	3	0.00	241982285	60137	85.21	4030	4045	4000	5230	2820	4025	4023.85	0.49	0	4988	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1708	18.13	0.93	12	0.14	222.00	4336.00	6050	20240122	-33.47	3510	20240806	14.67	6050	-33.47	20240122	3510	14.67	20240806	6050	-33.47	20240122	3510	14.67	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
122	20241010	150546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	-5	5	-0.12	199506530	49571	70.24	4030	4045	4000	5230	2820	4025	4024.66	0.49	0	6668	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1706	18.11	0.93	12	0.12	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
123	20241010	140541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4035	10	2	0.25	161755450	40181	56.94	4030	4045	4000	5230	2820	4025	4025.67	0.49	0	7557	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1713	18.18	0.93	12	0.09	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
124	20241010	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	15	2	0.37	145582130	36167	51.25	4030	4045	4000	5230	2820	4025	4025.28	0.49	0	7557	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1715	18.20	0.93	12	0.09	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
125	20241010	120541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4035	10	2	0.25	127182130	31606	44.79	4030	4045	4000	5230	2820	4025	4023.99	0.49	0	7557	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1713	18.18	0.93	12	0.07	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
126	20241010	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	5	2	0.12	100420745	24982	35.40	4030	4045	4000	5230	2820	4025	4019.72	0.49	0	4196	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1710	18.15	0.93	12	0.06	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
127	20241010	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-25	5	-0.62	63446995	15789	22.37	4030	4045	4000	5230	2820	4025	4018.43	0.49	0	-1313	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1698	18.02	0.92	12	0.04	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
128	20241010	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4025	0	3	0.00	8916780	2214	3.14	4030	4040	4025	5230	2820	4025	4027.45	0.49	0	-204	4101	4062	4011	3972	3921	4082	3992	212	1205	500	2890	5	1	42441361	1708	18.13	0.93	12	0.01	222.00	4336.00	6050	20240122	-33.47	3510	20240806	14.67	6050	-33.47	20240122	3510	14.67	20240806	6050	-33.47	20240122	3510	14.67	20240806	2.31	N	053300	500	212 억		206356	N	N	0	N	00	N
129	20241008	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4025	30	2	0.75	282057020	70191	37.59	3995	4050	3960	5190	2800	3995	4018.42	0.47	0	6710	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1708	18.13	0.93	12	0.17	222.00	4336.00	6050	20240122	-33.47	3510	20240806	14.67	6050	-33.47	20240122	3510	14.67	20240806	6050	-33.47	20240122	3510	14.67	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
130	20241008	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	35	2	0.88	249647525	62130	33.27	3995	4050	3960	5190	2800	3995	4018.15	0.47	0	4944	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1710	18.15	0.93	12	0.15	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
131	20241008	140538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4035	40	2	1.00	201652430	50209	26.89	3995	4050	3960	5190	2800	3995	4016.26	0.47	0	8078	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1713	18.18	0.93	12	0.12	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
132	20241008	130537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	25	2	0.63	124730475	31122	16.67	3995	4030	3960	5190	2800	3995	4007.79	0.47	0	4211	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1706	18.11	0.93	12	0.07	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
133	20241008	120538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	15	2	0.38	107333200	26797	14.35	3995	4030	3960	5190	2800	3995	4005.42	0.47	0	3708	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1702	18.06	0.92	12	0.06	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
134	20241008	110537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	15	2	0.38	61127680	15292	8.19	3995	4020	3960	5190	2800	3995	3997.36	0.47	0	922	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1702	18.06	0.92	12	0.04	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
135	20241008	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	0	3	0.00	51197540	12808	6.86	3995	4020	3960	5190	2800	3995	3997.31	0.47	0	1356	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1696	18.00	0.92	12	0.03	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
136	20241008	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	-10	5	-0.25	8330240	2091	1.12	3995	3995	3960	5190	2800	3995	3983.85	0.47	0	130	4071	4032	3991	3952	3911	4012	3932	212	1195	500	2870	5	1	42441361	1691	17.95	0.92	12	0.00	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	2.29	N	053300	500	212 억		199644	N	N	0	N	00	N
137	20241007	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-110	5	-2.68	729140595	183014	34.20	4000	4030	3950	5330	2875	4105	3983.97	0.48	0	-6531	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1696	18.00	0.92	12	0.43	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
138	20241007	150521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-110	5	-2.68	644594405	161869	30.25	4000	4030	3950	5330	2875	4105	3982.12	0.48	0	-2953	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1696	18.00	0.92	12	0.38	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
139	20241007	140541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-105	5	-2.56	589060040	147976	27.65	4000	4030	3950	5330	2875	4105	3980.70	0.48	0	-3289	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1698	18.02	0.92	12	0.35	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
140	20241007	130525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-105	5	-2.56	561007355	140962	26.34	4000	4030	3950	5330	2875	4105	3979.76	0.48	0	-4358	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1698	18.02	0.92	12	0.33	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
141	20241007	120555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3990	-115	5	-2.80	540482795	135823	25.38	4000	4030	3950	5330	2875	4105	3979.22	0.48	0	-4192	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1693	17.97	0.92	12	0.32	222.00	4336.00	6050	20240122	-34.05	3510	20240806	13.68	6050	-34.05	20240122	3510	13.68	20240806	6050	-34.05	20240122	3510	13.68	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
142	20241007	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-105	5	-2.56	523353505	131533	24.58	4000	4030	3950	5330	2875	4105	3978.78	0.48	0	-4344	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1698	18.02	0.92	12	0.31	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
143	20241007	100516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3980	-125	5	-3.05	448155605	112703	21.06	4000	4030	3950	5330	2875	4105	3976.31	0.48	0	-1772	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1689	17.93	0.92	12	0.27	222.00	4336.00	6050	20240122	-34.21	3510	20240806	13.39	6050	-34.21	20240122	3510	13.39	20240806	6050	-34.21	20240122	3510	13.39	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
144	20241007	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	-135	5	-3.29	273116515	68567	12.81	4000	4030	3950	5330	2875	4105	3983.03	0.48	0	872	4241	4172	4036	3967	3831	4207	4002	212	1225	500	2950	5	1	42441361	1685	17.88	0.92	12	0.16	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	2.23	N	053300	500	212 억		205345	N	N	0	N	00	N
145	20241004	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	205	2	5.26	1403833100	347328	441.65	3900	4105	3900	5070	2730	3900	4040.52	0.54	0	-31218	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1742	18.49	0.95	12	0.82	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
146	20241004	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3940	40	2	1.03	182762800	46458	59.07	3900	3970	3900	5070	2730	3900	3933.94	0.54	0	10417	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1672	17.75	0.91	12	0.11	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
147	20241004	140506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3945	45	2	1.15	173494315	44105	56.08	3900	3970	3900	5070	2730	3900	3933.67	0.54	0	10268	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1674	17.77	0.91	12	0.10	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
148	20241004	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3930	30	2	0.77	132594075	33704	42.86	3900	3970	3900	5070	2730	3900	3934.08	0.54	0	5217	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1668	17.70	0.91	12	0.08	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
149	20241004	120504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	50	2	1.28	78100135	19805	25.18	3900	3970	3900	5070	2730	3900	3943.46	0.54	0	4023	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1676	17.79	0.91	12	0.05	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
150	20241004	110504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3960	60	2	1.54	58511485	14851	18.88	3900	3970	3900	5070	2730	3900	3939.90	0.54	0	3549	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1681	17.84	0.91	12	0.03	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
151	20241004	100459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3945	45	2	1.15	17871760	4564	5.80	3900	3945	3900	5070	2730	3900	3915.81	0.54	0	-508	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1674	17.77	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
152	20241004	090500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3925	25	2	0.64	5590910	1431	1.82	3900	3930	3900	5070	2730	3900	3907.00	0.54	0	-293	4006	3952	3926	3872	3846	3940	3860	212	1170	500	2800	5	1	42441361	1666	17.68	0.91	12	0.00	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.18	N	053300	500	212 억		230485	N	N	0	N	00	N
153	20241002	160458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3900	-95	5	-2.38	292692115	74607	115.39	3950	3980	3900	5190	2800	3995	3923.72	0.55	0	-3253	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1655	17.57	0.90	12	0.18	222.00	4336.00	6050	20240122	-35.54	3510	20240806	11.11	6050	-35.54	20240122	3510	11.11	20240806	6050	-35.54	20240122	3510	11.11	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N
154	20241002	150507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3920	-75	5	-1.88	241575980	61528	95.16	3950	3980	3905	5190	2800	3995	3926.28	0.55	0	-1951	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1664	17.66	0.90	12	0.14	222.00	4336.00	6050	20240122	-35.21	3510	20240806	11.68	6050	-35.21	20240122	3510	11.68	20240806	6050	-35.21	20240122	3510	11.68	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N
155	20241002	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3945	-50	5	-1.25	172177945	43833	67.79	3950	3980	3905	5190	2800	3995	3928.04	0.55	0	-4310	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1674	17.77	0.91	12	0.10	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N
156	20241002	130501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3955	-40	5	-1.00	122110945	31108	48.11	3950	3980	3905	5190	2800	3995	3925.39	0.55	0	-6551	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1679	17.82	0.91	12	0.07	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N
157	20241002	120458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3940	-55	5	-1.38	116187205	29608	45.79	3950	3980	3905	5190	2800	3995	3924.18	0.55	0	-7233	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1672	17.75	0.91	12	0.07	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N
158	20241002	110453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3945	-50	5	-1.25	95891675	24475	37.85	3950	3950	3905	5190	2800	3995	3917.94	0.55	0	-6660	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1674	17.77	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N
159	20241002	100452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3920	-75	5	-1.88	80120840	20467	31.66	3950	3950	3905	5190	2800	3995	3914.64	0.55	0	-8000	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1664	17.66	0.90	12	0.05	222.00	4336.00	6050	20240122	-35.21	3510	20240806	11.68	6050	-35.21	20240122	3510	11.68	20240806	6050	-35.21	20240122	3510	11.68	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N
160	20241002	090450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3940	-55	5	-1.38	33894360	8655	13.39	3950	3950	3905	5190	2800	3995	3916.16	0.55	0	-5230	4058	4026	3983	3951	3908	4005	3930	212	1195	500	2870	5	1	42441361	1672	17.75	0.91	12	0.02	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.13	N	053300	500	212 억		233103	N	N	0	N	00	N