KissMeData/094860/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	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	-22	5	-1.66	71830310	54690	276.17	1326	1328	1301	1723	929	1326	1313.41	19.01	0	-5219	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	279	-4.05	0.82	12	0.26	-322.00	1585.00	2795	20240219	-53.35	1265	20240715	3.08	2795	-53.35	20240219	1265	3.08	20240715	2795	-53.35	20240219	274	375.91	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
3	20241031	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1313	-13	5	-0.98	66512946	50636	255.70	1326	1328	1301	1723	929	1326	1313.55	19.01	0	-1471	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	281	-4.08	0.83	12	0.24	-322.00	1585.00	2795	20240219	-53.02	1265	20240715	3.79	2795	-53.02	20240219	1265	3.79	20240715	2795	-53.02	20240219	274	379.20	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
4	20241031	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	-17	5	-1.28	56277660	42790	216.08	1326	1328	1307	1723	929	1326	1315.21	19.01	0	-1989	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	280	-4.07	0.83	12	0.20	-322.00	1585.00	2795	20240219	-53.17	1265	20240715	3.48	2795	-53.17	20240219	1265	3.48	20240715	2795	-53.17	20240219	274	377.74	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
5	20241031	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-11	5	-0.83	40859316	31098	157.04	1326	1328	1307	1723	929	1326	1313.89	19.01	0	-1708	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	281	-4.08	0.83	12	0.15	-322.00	1585.00	2795	20240219	-52.95	1265	20240715	3.95	2795	-52.95	20240219	1265	3.95	20240715	2795	-52.95	20240219	274	379.93	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
6	20241031	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	-17	5	-1.28	38178003	29054	146.72	1326	1328	1307	1723	929	1326	1314.04	19.01	0	-3504	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	280	-4.07	0.83	12	0.14	-322.00	1585.00	2795	20240219	-53.17	1265	20240715	3.48	2795	-53.17	20240219	1265	3.48	20240715	2795	-53.17	20240219	274	377.74	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
7	20241031	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	-19	5	-1.43	36774022	27980	141.29	1326	1328	1307	1723	929	1326	1314.30	19.01	0	-3504	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	280	-4.06	0.82	12	0.13	-322.00	1585.00	2795	20240219	-53.24	1265	20240715	3.32	2795	-53.24	20240219	1265	3.32	20240715	2795	-53.24	20240219	274	377.01	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
8	20241031	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	-17	5	-1.28	22785055	17304	87.38	1326	1328	1307	1723	929	1326	1316.75	19.01	0	-3494	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	280	-4.07	0.83	12	0.08	-322.00	1585.00	2795	20240219	-53.17	1265	20240715	3.48	2795	-53.17	20240219	1265	3.48	20240715	2795	-53.17	20240219	274	377.74	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
9	20241031	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1326	0	3	0.00	1734408	1308	6.61	1326	1326	1326	1723	929	1326	1326.00	19.01	0	0	1336	1331	1325	1320	1314	1328	1317	107	397	500	820	1	1	21399569	284	-4.12	0.84	12	0.01	-322.00	1585.00	2795	20240219	-52.56	1265	20240715	4.82	2795	-52.56	20240219	1265	4.82	20240715	2795	-52.56	20240219	274	383.94	20231114	0.10	N	094860	500	106 억		4067759	N	N	0	N	00	N
10	20241030	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1326	-5	5	-0.38	26216731	19802	88.23	1327	1330	1319	1730	932	1331	1323.94	19.01	0	-570	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	284	-4.12	0.84	12	0.09	-322.00	1585.00	2795	20240219	-52.56	1265	20240715	4.82	2795	-52.56	20240219	1265	4.82	20240715	2795	-52.56	20240219	274	383.94	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
11	20241030	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	-1	5	-0.08	25009781	18892	84.17	1327	1330	1319	1730	932	1331	1323.83	19.01	0	-570	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	285	-4.13	0.84	12	0.09	-322.00	1585.00	2795	20240219	-52.42	1265	20240715	5.14	2795	-52.42	20240219	1265	5.14	20240715	2795	-52.42	20240219	274	385.40	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
12	20241030	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	-1	5	-0.08	19848775	15010	66.88	1327	1330	1319	1730	932	1331	1322.37	19.01	0	-516	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	285	-4.13	0.84	12	0.07	-322.00	1585.00	2795	20240219	-52.42	1265	20240715	5.14	2795	-52.42	20240219	1265	5.14	20240715	2795	-52.42	20240219	274	385.40	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
13	20241030	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	-1	5	-0.08	19792951	14968	66.69	1327	1330	1319	1730	932	1331	1322.35	19.01	0	-516	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	285	-4.13	0.84	12	0.07	-322.00	1585.00	2795	20240219	-52.42	1265	20240715	5.14	2795	-52.42	20240219	1265	5.14	20240715	2795	-52.42	20240219	274	385.40	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
14	20241030	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	-3	5	-0.23	17967860	13592	60.56	1327	1330	1319	1730	932	1331	1321.94	19.01	0	-516	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	284	-4.12	0.84	12	0.06	-322.00	1585.00	2795	20240219	-52.49	1265	20240715	4.98	2795	-52.49	20240219	1265	4.98	20240715	2795	-52.49	20240219	274	384.67	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
15	20241030	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	-3	5	-0.23	17663508	13363	59.54	1327	1328	1319	1730	932	1331	1321.82	19.01	0	-498	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	284	-4.12	0.84	12	0.06	-322.00	1585.00	2795	20240219	-52.49	1265	20240715	4.98	2795	-52.49	20240219	1265	4.98	20240715	2795	-52.49	20240219	274	384.67	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
16	20241030	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	-8	5	-0.60	15346545	11612	51.74	1327	1327	1319	1730	932	1331	1321.61	19.01	0	-1462	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	283	-4.11	0.83	12	0.05	-322.00	1585.00	2795	20240219	-52.67	1265	20240715	4.58	2795	-52.67	20240219	1265	4.58	20240715	2795	-52.67	20240219	274	382.85	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
17	20241030	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	-6	5	-0.45	9056734	6854	30.54	1327	1327	1319	1730	932	1331	1321.38	19.01	0	-1462	1355	1343	1337	1325	1319	1340	1322	107	399	500	820	1	1	21399569	284	-4.11	0.84	12	0.03	-322.00	1585.00	2795	20240219	-52.59	1265	20240715	4.74	2795	-52.59	20240219	1265	4.74	20240715	2795	-52.59	20240219	274	383.58	20231114	0.10	N	094860	500	106 억		4068329	N	N	0	N	00	N
18	20241029	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1331	-18	5	-1.33	28766540	21444	92.13	1349	1349	1331	1753	945	1349	1341.47	19.02	0	-1034	1365	1356	1346	1337	1327	1361	1342	107	404	500	830	1	1	21399569	285	-4.13	0.84	12	0.10	-322.00	1585.00	2795	20240219	-52.38	1265	20240715	5.22	2795	-52.38	20240219	1265	5.22	20240715	2795	-52.38	20240219	274	385.77	20231114	0.09	N	094860	500	106 억		4069264	N	N	0	N	00	N
19	20241029	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	-13	5	-0.96	27480312	20479	87.98	1349	1349	1336	1753	945	1349	1341.88	19.02	0	-954	1365	1356	1346	1337	1327	1361	1342	107	404	500	830	1	1	21399569	286	-4.15	0.84	12	0.10	-322.00	1585.00	2795	20240219	-52.20	1265	20240715	5.61	2795	-52.20	20240219	1265	5.61	20240715	2795	-52.20	20240219	274	387.59	20231114	0.09	N	094860	500	106 억		4069264	N	N	0	N	00	N
20	20241029	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-7	5	-0.52	18723009	13933	59.86	1349	1349	1337	1753	945	1349	1343.79	19.02	0	-954	1365	1356	1346	1337	1327	1361	1342	107	404	500	830	1	1	21399569	287	-4.17	0.85	12	0.07	-322.00	1585.00	2795	20240219	-51.99	1265	20240715	6.09	2795	-51.99	20240219	1265	6.09	20240715	2795	-51.99	20240219	274	389.78	20231114	0.09	N	094860	500	106 억		4069264	N	N	0	N	00	N
21	20241029	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-7	5	-0.52	18439847	13722	58.95	1349	1349	1337	1753	945	1349	1343.82	19.02	0	-954	1365	1356	1346	1337	1327	1361	1342	107	404	500	830	1	1	21399569	287	-4.17	0.85	12	0.06	-322.00	1585.00	2795	20240219	-51.99	1265	20240715	6.09	2795	-51.99	20240219	1265	6.09	20240715	2795	-51.99	20240219	274	389.78	20231114	0.09	N	094860	500	106 억		4069264	N	N	0	N	00	N
22	20241029	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1338	-11	5	-0.82	16822156	12516	53.77	1349	1349	1337	1753	945	1349	1344.05	19.02	0	-954	1365	1356	1346	1337	1327	1361	1342	107	404	500	830	1	1	21399569	286	-4.16	0.84	12	0.06	-322.00	1585.00	2795	20240219	-52.13	1265	20240715	5.77	2795	-52.13	20240219	1265	5.77	20240715	2795	-52.13	20240219	274	388.32	20231114	0.09	N	094860	500	106 억		4069264	N	N	0	N	00	N
23	20241029	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	-9	5	-0.67	16162461	12023	51.65	1349	1349	1337	1753	945	1349	1344.30	19.02	0	-954	1365	1356	1346	1337	1327	1361	1342	107	404	500	830	1	1	21399569	287	-4.16	0.85	12	0.06	-322.00	1585.00	2795	20240219	-52.06	1265	20240715	5.93	2795	-52.06	20240219	1265	5.93	20240715	2795	-52.06	20240219	274	389.05	20231114	0.09	N	094860	500	106 억		4069264	N	N	0	N	00	N
24	20241029	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	0	3	0.00	6255234	4646	19.96	1349	1349	1337	1753	945	1349	1346.37	19.02	0	-798	1365	1356	1346	1337	1327	1361	1342	107	404	500	830	1	1	21399569	289	-4.19	0.85	12	0.02	-322.00	1585.00	2795	20240219	-51.74	1265	20240715	6.64	2795	-51.74	20240219	1265	6.64	20240715	2795	-51.74	20240219	274	392.34	20231114	0.09	N	094860	500	106 억		4069264	N	N	0	N	00	N
25	20241028	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-6	5	-0.44	31256971	23276	98.28	1348	1355	1336	1761	949	1355	1342.88	18.99	0	6325	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	289	-4.19	0.85	12	0.11	-322.00	1585.00	2795	20240219	-51.74	1265	20240715	6.64	2795	-51.74	20240219	1265	6.64	20240715	2795	-51.74	20240219	274	392.34	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
26	20241028	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-8	5	-0.59	30101930	22419	94.66	1348	1355	1336	1761	949	1355	1342.70	18.99	0	6335	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	288	-4.18	0.85	12	0.10	-322.00	1585.00	2795	20240219	-51.81	1265	20240715	6.48	2795	-51.81	20240219	1265	6.48	20240715	2795	-51.81	20240219	274	391.61	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
27	20241028	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-11	5	-0.81	28475205	21209	89.55	1348	1355	1336	1761	949	1355	1342.60	18.99	0	6335	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	288	-4.17	0.85	12	0.10	-322.00	1585.00	2795	20240219	-51.91	1265	20240715	6.25	2795	-51.91	20240219	1265	6.25	20240715	2795	-51.91	20240219	274	390.51	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
28	20241028	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-14	5	-1.03	23134917	17229	72.75	1348	1355	1336	1761	949	1355	1342.79	18.99	0	3201	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	287	-4.16	0.85	12	0.08	-322.00	1585.00	2795	20240219	-52.02	1265	20240715	6.01	2795	-52.02	20240219	1265	6.01	20240715	2795	-52.02	20240219	274	389.42	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
29	20241028	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-13	5	-0.96	20202748	15044	63.52	1348	1355	1336	1761	949	1355	1342.91	18.99	0	3201	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	287	-4.17	0.85	12	0.07	-322.00	1585.00	2795	20240219	-51.99	1265	20240715	6.09	2795	-51.99	20240219	1265	6.09	20240715	2795	-51.99	20240219	274	389.78	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
30	20241028	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-10	5	-0.74	15182642	11305	47.73	1348	1355	1336	1761	949	1355	1343.00	18.99	0	3350	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	288	-4.18	0.85	12	0.05	-322.00	1585.00	2795	20240219	-51.88	1265	20240715	6.32	2795	-51.88	20240219	1265	6.32	20240715	2795	-51.88	20240219	274	390.88	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
31	20241028	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-14	5	-1.03	7249214	5375	22.70	1348	1355	1340	1761	949	1355	1348.69	18.99	0	-56	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	287	-4.16	0.85	12	0.03	-322.00	1585.00	2795	20240219	-52.02	1265	20240715	6.01	2795	-52.02	20240219	1265	6.01	20240715	2795	-52.02	20240219	274	389.42	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
32	20241028	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	-7	5	-0.52	710395	527	2.23	1348	1348	1347	1761	949	1355	1348.00	18.99	0	-56	1400	1377	1366	1343	1332	1372	1338	107	406	500	840	1	1	21399569	288	-4.19	0.85	12	0.00	-322.00	1585.00	2795	20240219	-51.77	1265	20240715	6.56	2795	-51.77	20240219	1265	6.56	20240715	2795	-51.77	20240219	274	391.97	20231114	0.09	N	094860	500	106 억		4062939	N	N	0	N	00	N
33	20241025	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-34	5	-2.45	32294809	23681	40.06	1389	1389	1355	1805	973	1389	1363.74	19.00	0	-2244	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	290	-4.21	0.85	12	0.11	-322.00	1585.00	2795	20240219	-51.52	1265	20240715	7.11	2795	-51.52	20240219	1265	7.11	20240715	2795	-51.52	20240219	274	394.53	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
34	20241025	150755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-33	5	-2.38	28326329	20755	35.11	1389	1389	1355	1805	973	1389	1364.80	19.00	0	-2020	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	290	-4.21	0.86	12	0.10	-322.00	1585.00	2795	20240219	-51.48	1265	20240715	7.19	2795	-51.48	20240219	1265	7.19	20240715	2795	-51.48	20240219	274	394.89	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
35	20241025	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-30	5	-2.16	25842248	18923	32.01	1389	1389	1359	1805	973	1389	1365.65	19.00	0	-2019	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	291	-4.22	0.86	12	0.09	-322.00	1585.00	2795	20240219	-51.38	1265	20240715	7.43	2795	-51.38	20240219	1265	7.43	20240715	2795	-51.38	20240219	274	395.99	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
36	20241025	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	-27	5	-1.94	22358767	16362	27.68	1389	1389	1362	1805	973	1389	1366.51	19.00	0	-1374	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	291	-4.23	0.86	12	0.08	-322.00	1585.00	2795	20240219	-51.27	1265	20240715	7.67	2795	-51.27	20240219	1265	7.67	20240715	2795	-51.27	20240219	274	397.08	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
37	20241025	120758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	-26	5	-1.87	14048594	10266	17.37	1389	1389	1362	1805	973	1389	1368.46	19.00	0	-2721	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	292	-4.23	0.86	12	0.05	-322.00	1585.00	2795	20240219	-51.23	1265	20240715	7.75	2795	-51.23	20240219	1265	7.75	20240715	2795	-51.23	20240219	274	397.45	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
38	20241025	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-24	5	-1.73	11307393	8257	13.97	1389	1389	1365	1805	973	1389	1369.43	19.00	0	-2721	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	292	-4.24	0.86	12	0.04	-322.00	1585.00	2795	20240219	-51.16	1265	20240715	7.91	2795	-51.16	20240219	1265	7.91	20240715	2795	-51.16	20240219	274	398.18	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
39	20241025	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-15	5	-1.08	3525267	2564	4.34	1389	1389	1371	1805	973	1389	1374.91	19.00	0	-17	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	294	-4.27	0.87	12	0.01	-322.00	1585.00	2795	20240219	-50.84	1265	20240715	8.62	2795	-50.84	20240219	1265	8.62	20240715	2795	-50.84	20240219	274	401.46	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
40	20241025	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-9	5	-0.65	699712	507	0.86	1389	1389	1380	1805	973	1389	1380.10	19.00	0	-1	1455	1422	1388	1355	1321	1438	1371	107	416	500	860	1	1	21399569	295	-4.29	0.87	12	0.00	-322.00	1585.00	2795	20240219	-50.63	1265	20240715	9.09	2795	-50.63	20240219	1265	9.09	20240715	2795	-50.63	20240219	274	403.65	20231114	0.11	N	094860	500	106 억		4065182	N	N	0	N	00	N
41	20241024	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	8	2	0.58	80093972	58392	78.49	1381	1421	1354	1795	967	1381	1371.66	19.00	0	-802	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	297	-4.31	0.88	12	0.27	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
42	20241024	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-1	5	-0.07	62940305	45865	61.65	1381	1421	1355	1795	967	1381	1372.29	19.00	0	-16	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	295	-4.29	0.87	12	0.21	-322.00	1585.00	2795	20240219	-50.63	1265	20240715	9.09	2795	-50.63	20240219	1265	9.09	20240715	2795	-50.63	20240219	274	403.65	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
43	20241024	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	2	2	0.14	62650589	45655	61.37	1381	1421	1355	1795	967	1381	1372.26	19.00	0	-16	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	296	-4.30	0.87	12	0.21	-322.00	1585.00	2795	20240219	-50.52	1265	20240715	9.33	2795	-50.52	20240219	1265	9.33	20240715	2795	-50.52	20240219	274	404.74	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
44	20241024	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-7	5	-0.51	30502127	22395	30.10	1381	1381	1355	1795	967	1381	1362.01	19.00	0	-1240	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	294	-4.27	0.87	12	0.10	-322.00	1585.00	2795	20240219	-50.84	1265	20240715	8.62	2795	-50.84	20240219	1265	8.62	20240715	2795	-50.84	20240219	274	401.46	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
45	20241024	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-26	5	-1.88	15729878	11577	15.56	1381	1381	1355	1795	967	1381	1358.72	19.00	0	-5106	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	290	-4.21	0.85	12	0.05	-322.00	1585.00	2795	20240219	-51.52	1265	20240715	7.11	2795	-51.52	20240219	1265	7.11	20240715	2795	-51.52	20240219	274	394.53	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
46	20241024	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-22	5	-1.59	13502882	9935	13.35	1381	1381	1357	1795	967	1381	1359.12	19.00	0	-5106	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	291	-4.22	0.86	12	0.05	-322.00	1585.00	2795	20240219	-51.38	1265	20240715	7.43	2795	-51.38	20240219	1265	7.43	20240715	2795	-51.38	20240219	274	395.99	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
47	20241024	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-22	5	-1.59	7966290	5859	7.88	1381	1381	1357	1795	967	1381	1359.67	19.00	0	-2574	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	291	-4.22	0.86	12	0.03	-322.00	1585.00	2795	20240219	-51.38	1265	20240715	7.43	2795	-51.38	20240219	1265	7.43	20240715	2795	-51.38	20240219	274	395.99	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
48	20241024	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-1	5	-0.07	191908	139	0.19	1381	1381	1380	1795	967	1381	1380.63	19.00	0	-17	1457	1418	1390	1351	1323	1405	1338	107	414	500	850	1	1	21399569	295	-4.29	0.87	12	0.00	-322.00	1585.00	2795	20240219	-50.63	1265	20240715	9.09	2795	-50.63	20240219	1265	9.09	20240715	2795	-50.63	20240219	274	403.65	20231114	0.11	N	094860	500	106 억		4065980	N	N	0	N	00	N
49	20241023	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	-48	5	-3.36	104082512	74397	218.67	1429	1429	1362	1857	1001	1429	1399.01	18.98	0	3857	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	296	-4.29	0.87	12	0.35	-322.00	1585.00	2795	20240219	-50.59	1265	20240715	9.17	2795	-50.59	20240219	1265	9.17	20240715	2795	-50.59	20240219	274	404.01	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
50	20241023	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-29	5	-2.03	74015881	52670	154.81	1429	1429	1394	1857	1001	1429	1405.28	18.98	0	-1855	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	300	-4.35	0.88	12	0.25	-322.00	1585.00	2795	20240219	-49.91	1265	20240715	10.67	2795	-49.91	20240219	1265	10.67	20240715	2795	-49.91	20240219	274	410.95	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
51	20241023	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-28	5	-1.96	59567540	42369	124.53	1429	1429	1394	1857	1001	1429	1405.92	18.98	0	-1253	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	300	-4.35	0.88	12	0.20	-322.00	1585.00	2795	20240219	-49.87	1265	20240715	10.75	2795	-49.87	20240219	1265	10.75	20240715	2795	-49.87	20240219	274	411.31	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
52	20241023	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-31	5	-2.17	53462397	38004	111.70	1429	1429	1394	1857	1001	1429	1406.76	18.98	0	-3588	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	299	-4.34	0.88	12	0.18	-322.00	1585.00	2795	20240219	-49.98	1265	20240715	10.51	2795	-49.98	20240219	1265	10.51	20240715	2795	-49.98	20240219	274	410.22	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
53	20241023	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-19	5	-1.33	48324101	34341	100.93	1429	1429	1394	1857	1001	1429	1407.18	18.98	0	-3586	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	302	-4.38	0.89	12	0.16	-322.00	1585.00	2795	20240219	-49.55	1265	20240715	11.46	2795	-49.55	20240219	1265	11.46	20240715	2795	-49.55	20240219	274	414.60	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
54	20241023	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-14	5	-0.98	42390487	30147	88.61	1429	1429	1394	1857	1001	1429	1406.13	18.98	0	-3588	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	303	-4.39	0.89	12	0.14	-322.00	1585.00	2795	20240219	-49.37	1265	20240715	11.86	2795	-49.37	20240219	1265	11.86	20240715	2795	-49.37	20240219	274	416.42	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
55	20241023	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-24	5	-1.68	11575794	8194	24.08	1429	1429	1405	1857	1001	1429	1412.72	18.98	0	-2304	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	301	-4.36	0.89	12	0.04	-322.00	1585.00	2795	20240219	-49.73	1265	20240715	11.07	2795	-49.73	20240219	1265	11.07	20240715	2795	-49.73	20240219	274	412.77	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
56	20241023	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1427	-2	5	-0.14	2300873	1615	4.75	1429	1429	1424	1857	1001	1429	1424.69	18.98	0	-2	1473	1450	1421	1398	1369	1436	1384	107	428	500	880	1	1	21399569	305	-4.43	0.90	12	0.01	-322.00	1585.00	2795	20240219	-48.94	1265	20240715	12.81	2795	-48.94	20240219	1265	12.81	20240715	2795	-48.94	20240219	274	420.80	20231114	0.11	N	094860	500	106 억		4062121	N	N	0	N	00	N
57	20241022	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	-15	5	-1.04	48200078	34023	42.95	1444	1444	1392	1877	1011	1444	1416.69	18.99	0	-2270	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	306	-4.44	0.90	12	0.16	-322.00	1585.00	2795	20240219	-48.87	1265	20240715	12.96	2795	-48.87	20240219	1265	12.96	20240715	2795	-48.87	20240219	274	421.53	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
58	20241022	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-36	5	-2.49	41922488	29620	37.39	1444	1444	1392	1877	1011	1444	1415.34	18.99	0	-1906	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	301	-4.37	0.89	12	0.14	-322.00	1585.00	2795	20240219	-49.62	1265	20240715	11.30	2795	-49.62	20240219	1265	11.30	20240715	2795	-49.62	20240219	274	413.87	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
59	20241022	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	-15	5	-1.04	35615300	25155	31.76	1444	1444	1392	1877	1011	1444	1415.83	18.99	0	-2780	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	306	-4.44	0.90	12	0.12	-322.00	1585.00	2795	20240219	-48.87	1265	20240715	12.96	2795	-48.87	20240219	1265	12.96	20240715	2795	-48.87	20240219	274	421.53	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
60	20241022	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-37	5	-2.56	29812750	21085	26.62	1444	1444	1392	1877	1011	1444	1413.93	18.99	0	467	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	301	-4.37	0.89	12	0.10	-322.00	1585.00	2795	20240219	-49.66	1265	20240715	11.23	2795	-49.66	20240219	1265	11.23	20240715	2795	-49.66	20240219	274	413.50	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
61	20241022	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-43	5	-2.98	28022930	19811	25.01	1444	1444	1392	1877	1011	1444	1414.51	18.99	0	-556	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	300	-4.35	0.88	12	0.09	-322.00	1585.00	2795	20240219	-49.87	1265	20240715	10.75	2795	-49.87	20240219	1265	10.75	20240715	2795	-49.87	20240219	274	411.31	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
62	20241022	110741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-42	5	-2.91	20441156	14401	18.18	1444	1444	1392	1877	1011	1444	1419.43	18.99	0	-1150	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	300	-4.35	0.88	12	0.07	-322.00	1585.00	2795	20240219	-49.84	1265	20240715	10.83	2795	-49.84	20240219	1265	10.83	20240715	2795	-49.84	20240219	274	411.68	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
63	20241022	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	-40	5	-2.77	19206594	13521	17.07	1444	1444	1392	1877	1011	1444	1420.50	18.99	0	-1150	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	300	-4.36	0.89	12	0.06	-322.00	1585.00	2795	20240219	-49.77	1265	20240715	10.99	2795	-49.77	20240219	1265	10.99	20240715	2795	-49.77	20240219	274	412.41	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
64	20241022	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	-4	5	-0.28	44742	31	0.04	1444	1444	1440	1877	1011	1444	1443.29	18.99	0	-18	1598	1520	1480	1402	1362	1501	1383	107	433	500	890	1	1	21399569	308	-4.47	0.91	12	0.00	-322.00	1585.00	2795	20240219	-48.48	1265	20240715	13.83	2795	-48.48	20240219	1265	13.83	20240715	2795	-48.48	20240219	274	425.55	20231114	0.11	N	094860	500	106 억		4064345	N	N	0	N	00	N
65	20241021	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1444	21	2	1.48	117079867	79210	164.70	1461	1558	1440	1849	997	1423	1478.09	18.98	0	2076	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	309	-4.48	0.91	12	0.37	-322.00	1585.00	2795	20240219	-48.34	1265	20240715	14.15	2795	-48.34	20240219	1265	14.15	20240715	2795	-48.34	20240219	274	427.01	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
66	20241021	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1446	23	2	1.62	112087310	75757	157.52	1461	1558	1440	1849	997	1423	1479.56	18.98	0	3128	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	309	-4.49	0.91	12	0.35	-322.00	1585.00	2795	20240219	-48.26	1265	20240715	14.31	2795	-48.26	20240219	1265	14.31	20240715	2795	-48.26	20240219	274	427.74	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
67	20241021	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1450	27	2	1.90	110466494	74635	155.19	1461	1558	1440	1849	997	1423	1480.09	18.98	0	3094	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	310	-4.50	0.91	12	0.35	-322.00	1585.00	2795	20240219	-48.12	1265	20240715	14.62	2795	-48.12	20240219	1265	14.62	20240715	2795	-48.12	20240219	274	429.20	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
68	20241021	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1457	34	2	2.39	109205021	73764	153.37	1461	1558	1440	1849	997	1423	1480.47	18.98	0	3092	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	312	-4.52	0.92	12	0.34	-322.00	1585.00	2795	20240219	-47.87	1265	20240715	15.18	2795	-47.87	20240219	1265	15.18	20240715	2795	-47.87	20240219	274	431.75	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
69	20241021	120740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	26	2	1.83	103715650	69973	145.49	1461	1558	1440	1849	997	1423	1482.22	18.98	0	2721	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	310	-4.50	0.91	12	0.33	-322.00	1585.00	2795	20240219	-48.16	1265	20240715	14.55	2795	-48.16	20240219	1265	14.55	20240715	2795	-48.16	20240219	274	428.83	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
70	20241021	110737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	57	2	4.01	95397831	64295	133.69	1461	1558	1440	1849	997	1423	1483.75	18.98	0	2545	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	317	-4.60	0.93	12	0.30	-322.00	1585.00	2795	20240219	-47.05	1265	20240715	17.00	2795	-47.05	20240219	1265	17.00	20240715	2795	-47.05	20240219	274	440.15	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
71	20241021	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	63	2	4.43	69878978	46924	97.57	1461	1558	1440	1849	997	1423	1489.19	18.98	0	3147	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	318	-4.61	0.94	12	0.22	-322.00	1585.00	2795	20240219	-46.83	1265	20240715	17.47	2795	-46.83	20240219	1265	17.47	20240715	2795	-46.83	20240219	274	442.34	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
72	20241021	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1462	39	2	2.74	4431842	3027	6.29	1461	1480	1450	1849	997	1423	1464.10	18.98	0	-1461	1476	1449	1411	1384	1346	1463	1398	107	426	500	880	1	1	21399569	313	-4.54	0.92	12	0.01	-322.00	1585.00	2795	20240219	-47.69	1265	20240715	15.57	2795	-47.69	20240219	1265	15.57	20240715	2795	-47.69	20240219	274	433.58	20231114	0.11	N	094860	500	106 억		4062444	N	N	0	N	00	N
73	20241018	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	17	2	1.21	66316277	47503	320.23	1405	1438	1373	1827	985	1406	1394.37	19.03	0	-9665	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	305	-4.42	0.90	12	0.22	-322.00	1585.00	2795	20240219	-49.09	1265	20240715	12.49	2795	-49.09	20240219	1265	12.49	20240715	2795	-49.09	20240219	274	419.34	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
74	20241018	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	-10	5	-0.71	60189595	43197	291.20	1405	1438	1373	1827	985	1406	1393.37	19.03	0	-9576	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	299	-4.34	0.88	12	0.20	-322.00	1585.00	2795	20240219	-50.05	1265	20240715	10.36	2795	-50.05	20240219	1265	10.36	20240715	2795	-50.05	20240219	274	409.49	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
75	20241018	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	-20	5	-1.42	32141311	23185	156.30	1405	1406	1373	1827	985	1406	1386.30	19.03	0	-7729	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	297	-4.30	0.87	12	0.11	-322.00	1585.00	2795	20240219	-50.41	1265	20240715	9.57	2795	-50.41	20240219	1265	9.57	20240715	2795	-50.41	20240219	274	405.84	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
76	20241018	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-32	5	-2.28	28629044	20630	139.07	1405	1406	1374	1827	985	1406	1387.74	19.03	0	-8071	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	294	-4.27	0.87	12	0.10	-322.00	1585.00	2795	20240219	-50.84	1265	20240715	8.62	2795	-50.84	20240219	1265	8.62	20240715	2795	-50.84	20240219	274	401.46	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
77	20241018	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	-19	5	-1.35	24057319	17319	116.75	1405	1406	1380	1827	985	1406	1389.07	19.03	0	-6399	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	297	-4.31	0.88	12	0.08	-322.00	1585.00	2795	20240219	-50.38	1265	20240715	9.64	2795	-50.38	20240219	1265	9.64	20240715	2795	-50.38	20240219	274	406.20	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
78	20241018	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-18	5	-1.28	23038718	16585	111.80	1405	1406	1380	1827	985	1406	1389.13	19.03	0	-6330	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	297	-4.31	0.88	12	0.08	-322.00	1585.00	2795	20240219	-50.34	1265	20240715	9.72	2795	-50.34	20240219	1265	9.72	20240715	2795	-50.34	20240219	274	406.57	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
79	20241018	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-6	5	-0.43	22081963	15899	107.18	1405	1406	1380	1827	985	1406	1388.89	19.03	0	-6257	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	300	-4.35	0.88	12	0.07	-322.00	1585.00	2795	20240219	-49.91	1265	20240715	10.67	2795	-49.91	20240219	1265	10.67	20240715	2795	-49.91	20240219	274	410.95	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
80	20241018	090741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	0	3	0.00	120789	86	0.58	1405	1406	1397	1827	985	1406	1404.52	19.03	0	0	1427	1416	1399	1388	1371	1408	1380	107	421	500	870	1	1	21399569	301	-4.37	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.70	1265	20240715	11.15	2795	-49.70	20240219	1265	11.15	20240715	2795	-49.70	20240219	274	413.14	20231114	0.11	N	094860	500	106 억		4072109	N	N	0	N	00	N
81	20241017	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	11	2	0.79	20671808	14834	66.96	1408	1410	1382	1813	977	1395	1393.54	19.04	0	-1384	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	301	-4.37	0.89	12	0.07	-322.00	1585.00	2795	20240219	-49.70	1265	20240715	11.15	2795	-49.70	20240219	1265	11.15	20240715	2795	-49.70	20240219	274	413.14	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
82	20241017	150742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	-9	5	-0.65	13285601	9557	43.14	1408	1410	1382	1813	977	1395	1390.14	19.04	0	-1614	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	297	-4.30	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.41	1265	20240715	9.57	2795	-50.41	20240219	1265	9.57	20240715	2795	-50.41	20240219	274	405.84	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
83	20241017	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-10	5	-0.72	12808885	9213	41.58	1408	1410	1382	1813	977	1395	1390.31	19.04	0	-1611	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	296	-4.30	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.45	1265	20240715	9.49	2795	-50.45	20240219	1265	9.49	20240715	2795	-50.45	20240219	274	405.47	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
84	20241017	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-11	5	-0.79	12552768	9028	40.75	1408	1410	1382	1813	977	1395	1390.43	19.04	0	-1611	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	296	-4.30	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.48	1265	20240715	9.41	2795	-50.48	20240219	1265	9.41	20240715	2795	-50.48	20240219	274	405.11	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
85	20241017	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-10	5	-0.72	11763886	8458	38.18	1408	1410	1385	1813	977	1395	1390.86	19.04	0	-1574	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	296	-4.30	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.45	1265	20240715	9.49	2795	-50.45	20240219	1265	9.49	20240715	2795	-50.45	20240219	274	405.47	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
86	20241017	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-4	5	-0.29	8908592	6399	28.88	1408	1410	1388	1813	977	1395	1392.19	19.04	0	-1562	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	298	-4.32	0.88	12	0.03	-322.00	1585.00	2795	20240219	-50.23	1265	20240715	9.96	2795	-50.23	20240219	1265	9.96	20240715	2795	-50.23	20240219	274	407.66	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
87	20241017	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	-6	5	-0.43	4708426	3376	15.24	1408	1410	1388	1813	977	1395	1394.68	19.04	0	-1548	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	297	-4.31	0.88	12	0.02	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
88	20241017	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	1	2	0.07	5608	4	0.02	1408	1408	1396	1813	977	1395	1402.00	19.04	0	2	1407	1400	1392	1385	1377	1404	1389	107	418	500	860	1	1	21399569	299	-4.34	0.88	12	0.00	-322.00	1585.00	2795	20240219	-50.05	1265	20240715	10.36	2795	-50.05	20240219	1265	10.36	20240715	2795	-50.05	20240219	274	409.49	20231114	0.11	N	094860	500	106 억		4073493	N	N	0	N	00	N
89	20241016	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-1	5	-0.07	30650786	22019	102.74	1390	1399	1384	1814	978	1396	1392.02	19.04	0	-838	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	299	-4.33	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.09	1265	20240715	10.28	2795	-50.09	20240219	1265	10.28	20240715	2795	-50.09	20240219	274	409.12	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
90	20241016	150737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-1	5	-0.07	29872376	21461	100.14	1390	1399	1384	1814	978	1396	1391.94	19.04	0	-791	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	299	-4.33	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.09	1265	20240715	10.28	2795	-50.09	20240219	1265	10.28	20240715	2795	-50.09	20240219	274	409.12	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
91	20241016	140737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-2	5	-0.14	28605875	20553	95.90	1390	1399	1384	1814	978	1396	1391.81	19.04	0	-708	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	298	-4.33	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.13	1265	20240715	10.20	2795	-50.13	20240219	1265	10.20	20240715	2795	-50.13	20240219	274	408.76	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
92	20241016	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-2	5	-0.14	28605875	20553	95.90	1390	1399	1384	1814	978	1396	1391.81	19.04	0	-708	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	298	-4.33	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.13	1265	20240715	10.20	2795	-50.13	20240219	1265	10.20	20240715	2795	-50.13	20240219	274	408.76	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
93	20241016	120735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	0	3	0.00	27591034	19825	92.50	1390	1399	1384	1814	978	1396	1391.73	19.04	0	-708	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	299	-4.34	0.88	12	0.09	-322.00	1585.00	2795	20240219	-50.05	1265	20240715	10.36	2795	-50.05	20240219	1265	10.36	20240715	2795	-50.05	20240219	274	409.49	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
94	20241016	110733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-1	5	-0.07	11977234	8610	40.17	1390	1399	1384	1814	978	1396	1391.08	19.04	0	-347	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	299	-4.33	0.88	12	0.04	-322.00	1585.00	2795	20240219	-50.09	1265	20240715	10.28	2795	-50.09	20240219	1265	10.28	20240715	2795	-50.09	20240219	274	409.12	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
95	20241016	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	-10	5	-0.72	5339826	3846	17.95	1390	1396	1384	1814	978	1396	1388.41	19.04	0	-213	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	297	-4.30	0.87	12	0.02	-322.00	1585.00	2795	20240219	-50.41	1265	20240715	9.57	2795	-50.41	20240219	1265	9.57	20240715	2795	-50.41	20240219	274	405.84	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
96	20241016	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	0	3	0.00	1572101	1131	5.28	1390	1396	1390	1814	978	1396	1390.01	19.04	0	-163	1434	1415	1380	1361	1326	1397	1343	107	418	500	860	1	1	21399569	299	-4.34	0.88	12	0.01	-322.00	1585.00	2795	20240219	-50.05	1265	20240715	10.36	2795	-50.05	20240219	1265	10.36	20240715	2795	-50.05	20240219	274	409.49	20231114	0.11	N	094860	500	106 억		4074292	N	N	0	N	00	N
97	20241015	160730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	-3	5	-0.21	29635595	21365	63.45	1399	1399	1345	1818	980	1399	1387.11	19.04	0	763	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	299	-4.34	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.05	1265	20240715	10.36	2795	-50.05	20240219	1265	10.36	20240715	2795	-50.05	20240219	274	409.49	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
98	20241015	150738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-7	5	-0.50	28981788	20896	62.06	1399	1399	1345	1818	980	1399	1386.95	19.04	0	858	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	298	-4.32	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.20	1265	20240715	10.04	2795	-50.20	20240219	1265	10.04	20240715	2795	-50.20	20240219	274	408.03	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
99	20241015	140735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-15	5	-1.07	27867077	20090	59.67	1399	1399	1345	1818	980	1399	1387.11	19.04	0	858	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	296	-4.30	0.87	12	0.09	-322.00	1585.00	2795	20240219	-50.48	1265	20240715	9.41	2795	-50.48	20240219	1265	9.41	20240715	2795	-50.48	20240219	274	405.11	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
100	20241015	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	-10	5	-0.71	27574799	19879	59.04	1399	1399	1345	1818	980	1399	1387.13	19.04	0	858	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	297	-4.31	0.88	12	0.09	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
101	20241015	120734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	0	3	0.00	10878658	7883	23.41	1399	1399	1345	1818	980	1399	1380.01	19.04	0	1720	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	299	-4.34	0.88	12	0.04	-322.00	1585.00	2795	20240219	-49.95	1265	20240715	10.59	2795	-49.95	20240219	1265	10.59	20240715	2795	-49.95	20240219	274	410.58	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
102	20241015	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-6	5	-0.43	10444596	7571	22.49	1399	1399	1345	1818	980	1399	1379.55	19.04	0	1723	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	298	-4.33	0.88	12	0.04	-322.00	1585.00	2795	20240219	-50.16	1265	20240715	10.12	2795	-50.16	20240219	1265	10.12	20240715	2795	-50.16	20240219	274	408.39	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
103	20241015	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-8	5	-0.57	6805863	4953	14.71	1399	1399	1345	1818	980	1399	1374.09	19.04	0	252	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	298	-4.32	0.88	12	0.02	-322.00	1585.00	2795	20240219	-50.23	1265	20240715	9.96	2795	-50.23	20240219	1265	9.96	20240715	2795	-50.23	20240219	274	407.66	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
104	20241015	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	-27	5	-1.93	2894034	2124	6.31	1399	1399	1345	1818	980	1399	1362.54	19.04	0	233	1569	1483	1404	1318	1239	1444	1279	107	419	500	860	1	1	21399569	294	-4.26	0.87	12	0.01	-322.00	1585.00	2795	20240219	-50.91	1265	20240715	8.46	2795	-50.91	20240219	1265	8.46	20240715	2795	-50.91	20240219	274	400.73	20231114	0.11	N	094860	500	106 억		4073473	N	N	0	N	00	N
105	20241014	160716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-10	5	-0.71	46866997	33670	49.05	1490	1490	1325	1831	987	1409	1391.79	19.00	0	7200	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	299	-4.34	0.88	12	0.16	-322.00	1585.00	2795	20240219	-49.95	1265	20240715	10.59	2795	-49.95	20240219	1265	10.59	20240715	2795	-49.95	20240219	274	410.58	20231114	0.11	N	094860	500	106 억		4066256	N	N	0	N	00	N
106	20241014	150725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-10	5	-0.71	45129581	32428	47.24	1490	1490	1325	1831	987	1409	1391.69	19.00	0	7504	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	299	-4.34	0.88	12	0.15	-322.00	1585.00	2795	20240219	-49.95	1265	20240715	10.59	2795	-49.95	20240219	1265	10.59	20240715	2795	-49.95	20240219	274	410.58	20231114	0.11	N	094860	500	106 억		4066256	N	N	0	N	00	N
107	20241014	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-9	5	-0.64	39498990	28409	41.39	1490	1490	1325	1831	987	1409	1390.37	19.00	0	10841	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	300	-4.35	0.88	12	0.13	-322.00	1585.00	2795	20240219	-49.91	1265	20240715	10.67	2795	-49.91	20240219	1265	10.67	20240715	2795	-49.91	20240219	274	410.95	20231114	0.11	N	094860	500	106 억		4066256	N	N	0	N	00	N
108	20241014	130723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-8	5	-0.57	37915590	27278	39.74	1490	1490	1325	1831	987	1409	1389.97	19.00	0	11559	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	300	-4.35	0.88	12	0.13	-322.00	1585.00	2795	20240219	-49.87	1265	20240715	10.75	2795	-49.87	20240219	1265	10.75	20240715	2795	-49.87	20240219	274	411.31	20231114	0.11	N	094860	500	106 억		4066256	N	N	0	N	00	N
109	20241014	120717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-9	5	-0.64	37907189	27272	39.73	1490	1490	1325	1831	987	1409	1389.97	19.00	0	11559	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	300	-4.35	0.88	12	0.13	-322.00	1585.00	2795	20240219	-49.91	1265	20240715	10.67	2795	-49.91	20240219	1265	10.67	20240715	2795	-49.91	20240219	274	410.95	20231114	0.11	N	094860	500	106 억		4066256	N	N	0	N	00	N
110	20241014	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	-6	5	-0.43	37851165	27232	39.67	1490	1490	1325	1831	987	1409	1389.95	19.00	0	11559	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	300	-4.36	0.89	12	0.13	-322.00	1585.00	2795	20240219	-49.80	1265	20240715	10.91	2795	-49.80	20240219	1265	10.91	20240715	2795	-49.80	20240219	274	412.04	20231114	0.11	N	094860	500	106 억		4066256	N	N	0	N	00	N
111	20241014	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	0	3	0.00	37511157	26990	39.32	1490	1490	1325	1831	987	1409	1389.82	19.00	0	11672	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	302	-4.38	0.89	12	0.13	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4066256	N	N	0	N	00	N
112	20241014	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-41	5	-2.91	13200236	9159	13.34	1490	1490	1368	1831	987	1409	1441.23	19.00	0	4513	1490	1449	1429	1388	1368	1439	1378	107	422	500	870	1	1	21399569	293	-4.25	0.86	12	0.04	-322.00	1585.00	2795	20240219	-51.06	1265	20240715	8.14	2795	-51.06	20240219	1265	8.14	20240715	2795	-51.06	20240219	274	399.27	20231114	0.11	N	094860	500	106 억		4066256	Y	N	0	N	00	N
113	20241011	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-38	5	-2.63	98201139	68644	134.82	1464	1470	1409	1881	1013	1447	1430.59	18.98	0	4204	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	302	-4.38	0.89	12	0.32	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
114	20241011	150717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	-31	5	-2.14	85683100	59785	117.42	1464	1470	1414	1881	1013	1447	1433.19	18.98	0	4295	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	303	-4.40	0.89	12	0.28	-322.00	1585.00	2795	20240219	-49.34	1265	20240715	11.94	2795	-49.34	20240219	1265	11.94	20240715	2795	-49.34	20240219	274	416.79	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
115	20241011	140718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	-27	5	-1.87	70720895	49226	96.68	1464	1470	1414	1881	1013	1447	1436.66	18.98	0	4436	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	304	-4.41	0.90	12	0.23	-322.00	1585.00	2795	20240219	-49.19	1265	20240715	12.25	2795	-49.19	20240219	1265	12.25	20240715	2795	-49.19	20240219	274	418.25	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
116	20241011	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1436	-11	5	-0.76	48118488	33367	65.53	1464	1470	1435	1881	1013	1447	1442.10	18.98	0	4231	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	307	-4.46	0.91	12	0.16	-322.00	1585.00	2795	20240219	-48.62	1265	20240715	13.52	2795	-48.62	20240219	1265	13.52	20240715	2795	-48.62	20240219	274	424.09	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
117	20241011	120714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1444	-3	5	-0.21	34436457	23858	46.86	1464	1470	1435	1881	1013	1447	1443.39	18.98	0	5537	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	309	-4.48	0.91	12	0.11	-322.00	1585.00	2795	20240219	-48.34	1265	20240715	14.15	2795	-48.34	20240219	1265	14.15	20240715	2795	-48.34	20240219	274	427.01	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
118	20241011	110713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1438	-9	5	-0.62	31860783	22065	43.34	1464	1470	1435	1881	1013	1447	1443.95	18.98	0	5560	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	308	-4.47	0.91	12	0.10	-322.00	1585.00	2795	20240219	-48.55	1265	20240715	13.68	2795	-48.55	20240219	1265	13.68	20240715	2795	-48.55	20240219	274	424.82	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
119	20241011	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1447	0	3	0.00	23848768	16501	32.41	1464	1470	1437	1881	1013	1447	1445.29	18.98	0	4182	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	310	-4.49	0.91	12	0.08	-322.00	1585.00	2795	20240219	-48.23	1265	20240715	14.39	2795	-48.23	20240219	1265	14.39	20240715	2795	-48.23	20240219	274	428.10	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
120	20241011	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1446	-1	5	-0.07	1658244	1144	2.25	1464	1464	1446	1881	1013	1447	1449.51	18.98	0	134	1485	1466	1431	1412	1377	1475	1421	107	434	500	890	1	1	21399569	309	-4.49	0.91	12	0.01	-322.00	1585.00	2795	20240219	-48.26	1265	20240715	14.31	2795	-48.26	20240219	1265	14.31	20240715	2795	-48.26	20240219	274	427.74	20231114	0.11	N	094860	500	106 억		4062052	N	N	0	N	00	N
121	20241010	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1447	45	2	3.21	71986833	50915	491.03	1402	1450	1396	1822	982	1402	1413.82	18.99	0	-1682	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	310	-4.49	0.91	12	0.24	-322.00	1585.00	2795	20240219	-48.23	1265	20240715	14.39	2795	-48.23	20240219	1265	14.39	20240715	2795	-48.23	20240219	274	428.10	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
122	20241010	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	38	2	2.71	68794756	48706	469.73	1402	1450	1396	1822	982	1402	1412.45	18.99	0	-1715	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	308	-4.47	0.91	12	0.23	-322.00	1585.00	2795	20240219	-48.48	1265	20240715	13.83	2795	-48.48	20240219	1265	13.83	20240715	2795	-48.48	20240219	274	425.55	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
123	20241010	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	10	2	0.71	49176775	35028	337.81	1402	1417	1396	1822	982	1402	1403.93	18.99	0	863	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	302	-4.39	0.89	12	0.16	-322.00	1585.00	2795	20240219	-49.48	1265	20240715	11.62	2795	-49.48	20240219	1265	11.62	20240715	2795	-49.48	20240219	274	415.33	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
124	20241010	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	3	2	0.21	21238347	15140	146.01	1402	1417	1396	1822	982	1402	1402.80	18.99	0	-1871	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	301	-4.36	0.89	12	0.07	-322.00	1585.00	2795	20240219	-49.73	1265	20240715	11.07	2795	-49.73	20240219	1265	11.07	20240715	2795	-49.73	20240219	274	412.77	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
125	20241010	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-4	5	-0.29	15370108	10984	105.93	1402	1402	1396	1822	982	1402	1399.32	18.99	0	-228	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	299	-4.34	0.88	12	0.05	-322.00	1585.00	2795	20240219	-49.98	1265	20240715	10.51	2795	-49.98	20240219	1265	10.51	20240715	2795	-49.98	20240219	274	410.22	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
126	20241010	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-4	5	-0.29	15256866	10903	105.15	1402	1402	1396	1822	982	1402	1399.33	18.99	0	-228	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	299	-4.34	0.88	12	0.05	-322.00	1585.00	2795	20240219	-49.98	1265	20240715	10.51	2795	-49.98	20240219	1265	10.51	20240715	2795	-49.98	20240219	274	410.22	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
127	20241010	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	0	3	0.00	12851925	9185	88.58	1402	1402	1396	1822	982	1402	1399.23	18.99	0	-127	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	300	-4.35	0.88	12	0.04	-322.00	1585.00	2795	20240219	-49.84	1265	20240715	10.83	2795	-49.84	20240219	1265	10.83	20240715	2795	-49.84	20240219	274	411.68	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
128	20241010	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	0	3	0.00	1699224	1212	11.69	1402	1402	1402	1822	982	1402	1402.00	18.99	0	-31	1450	1426	1410	1386	1370	1438	1398	107	420	500	860	1	1	21399569	300	-4.35	0.88	12	0.01	-322.00	1585.00	2795	20240219	-49.84	1265	20240715	10.83	2795	-49.84	20240219	1265	10.83	20240715	2795	-49.84	20240219	274	411.68	20231114	0.11	N	094860	500	106 억		4063734	N	N	0	N	00	N
129	20241008	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	2	2	0.14	14525919	10369	213.13	1395	1434	1394	1820	980	1400	1400.90	18.98	0	2297	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	300	-4.35	0.88	12	0.05	-322.00	1585.00	2795	20240219	-49.84	1265	20240715	10.83	2795	-49.84	20240219	1265	10.83	20240715	2795	-49.84	20240219	274	411.68	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
130	20241008	150737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	2	2	0.14	14510497	10358	212.91	1395	1434	1394	1820	980	1400	1400.90	18.98	0	2297	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	300	-4.35	0.88	12	0.05	-322.00	1585.00	2795	20240219	-49.84	1265	20240715	10.83	2795	-49.84	20240219	1265	10.83	20240715	2795	-49.84	20240219	274	411.68	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
131	20241008	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	2	2	0.14	11456114	8178	168.10	1395	1434	1394	1820	980	1400	1400.85	18.98	0	2297	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	300	-4.35	0.88	12	0.04	-322.00	1585.00	2795	20240219	-49.84	1265	20240715	10.83	2795	-49.84	20240219	1265	10.83	20240715	2795	-49.84	20240219	274	411.68	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
132	20241008	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	4	2	0.29	10656563	7608	156.38	1395	1434	1394	1820	980	1400	1400.70	18.98	0	2348	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	300	-4.36	0.89	12	0.04	-322.00	1585.00	2795	20240219	-49.77	1265	20240715	10.99	2795	-49.77	20240219	1265	10.99	20240715	2795	-49.77	20240219	274	412.41	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
133	20241008	120734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	10	2	0.71	8975921	6411	131.78	1395	1434	1394	1820	980	1400	1400.08	18.98	0	2348	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	302	-4.38	0.89	12	0.03	-322.00	1585.00	2795	20240219	-49.55	1265	20240715	11.46	2795	-49.55	20240219	1265	11.46	20240715	2795	-49.55	20240219	274	414.60	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
134	20241008	110732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	3	2	0.21	8607914	6150	126.41	1395	1410	1394	1820	980	1400	1399.66	18.98	0	2393	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	300	-4.36	0.89	12	0.03	-322.00	1585.00	2795	20240219	-49.80	1265	20240715	10.91	2795	-49.80	20240219	1265	10.91	20240715	2795	-49.80	20240219	274	412.04	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
135	20241008	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	3	2	0.21	8602303	6146	126.33	1395	1410	1394	1820	980	1400	1399.66	18.98	0	2393	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	300	-4.36	0.89	12	0.03	-322.00	1585.00	2795	20240219	-49.80	1265	20240715	10.91	2795	-49.80	20240219	1265	10.91	20240715	2795	-49.80	20240219	274	412.04	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
136	20241008	090733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	10	2	0.71	27940	20	0.41	1395	1410	1394	1820	980	1400	1397.00	18.98	0	0	1422	1411	1401	1390	1380	1406	1385	107	420	500	860	1	1	21399569	302	-4.38	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.55	1265	20240715	11.46	2795	-49.55	20240219	1265	11.46	20240715	2795	-49.55	20240219	274	414.60	20231114	0.11	N	094860	500	106 억		4061437	N	N	0	N	00	N
137	20241007	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-12	5	-0.85	6824627	4865	11.58	1412	1412	1391	1835	989	1412	1402.80	18.98	0	-54	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	300	-4.35	0.88	12	0.02	-322.00	1585.00	2795	20240219	-49.91	1265	20240715	10.67	2795	-49.91	20240219	1265	10.67	20240715	2795	-49.91	20240219	274	410.95	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
138	20241007	150711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-5	5	-0.35	5688529	4054	9.65	1412	1412	1391	1835	989	1412	1403.19	18.98	0	-39	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	301	-4.37	0.89	12	0.02	-322.00	1585.00	2795	20240219	-49.66	1265	20240715	11.23	2795	-49.66	20240219	1265	11.23	20240715	2795	-49.66	20240219	274	413.50	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
139	20241007	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	-8	5	-0.57	3199129	2274	5.41	1412	1412	1391	1835	989	1412	1406.83	18.98	0	-39	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	300	-4.36	0.89	12	0.01	-322.00	1585.00	2795	20240219	-49.77	1265	20240715	10.99	2795	-49.77	20240219	1265	10.99	20240715	2795	-49.77	20240219	274	412.41	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
140	20241007	130709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-5	5	-0.35	2531997	1799	4.28	1412	1412	1391	1835	989	1412	1407.45	18.98	0	-39	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	301	-4.37	0.89	12	0.01	-322.00	1585.00	2795	20240219	-49.66	1265	20240715	11.23	2795	-49.66	20240219	1265	11.23	20240715	2795	-49.66	20240219	274	413.50	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
141	20241007	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	-6	5	-0.42	1917493	1362	3.24	1412	1412	1391	1835	989	1412	1407.85	18.98	0	-39	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	301	-4.37	0.89	12	0.01	-322.00	1585.00	2795	20240219	-49.70	1265	20240715	11.15	2795	-49.70	20240219	1265	11.15	20240715	2795	-49.70	20240219	274	413.14	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
142	20241007	110659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-3	5	-0.21	1708946	1214	2.89	1412	1412	1391	1835	989	1412	1407.70	18.98	0	-39	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	302	-4.38	0.89	12	0.01	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
143	20241007	100700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-2	5	-0.14	381249	272	0.65	1412	1412	1391	1835	989	1412	1401.65	18.98	0	-9	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	302	-4.38	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.55	1265	20240715	11.46	2795	-49.55	20240219	1265	11.46	20240715	2795	-49.55	20240219	274	414.60	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
144	20241007	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-21	5	-1.49	161066	115	0.27	1412	1412	1391	1835	989	1412	1400.57	18.98	0	-19	1493	1452	1424	1383	1355	1438	1369	107	423	500	870	1	1	21399569	298	-4.32	0.88	12	0.00	-322.00	1585.00	2795	20240219	-50.23	1265	20240715	9.96	2795	-50.23	20240219	1265	9.96	20240715	2795	-50.23	20240219	274	407.66	20231114	0.11	N	094860	500	106 억		4061491	N	N	0	N	00	N
145	20241004	160639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	-5	5	-0.35	59407660	42002	134.75	1416	1465	1396	1842	992	1417	1414.40	18.99	0	-2977	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	302	-4.39	0.89	12	0.20	-322.00	1585.00	2795	20240219	-49.48	1265	20240715	11.62	2795	-49.48	20240219	1265	11.62	20240715	2795	-49.48	20240219	274	415.33	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
146	20241004	150648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-7	5	-0.49	57519307	40670	130.48	1416	1465	1396	1842	992	1417	1414.29	18.99	0	-2937	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.19	-322.00	1585.00	2795	20240219	-49.55	1265	20240715	11.46	2795	-49.55	20240219	1265	11.46	20240715	2795	-49.55	20240219	274	414.60	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
147	20241004	140648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-8	5	-0.56	57111442	40381	129.55	1416	1465	1396	1842	992	1417	1414.31	18.99	0	-2937	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.19	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
148	20241004	130647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-6	5	-0.42	51102044	36122	115.89	1416	1465	1396	1842	992	1417	1414.71	18.99	0	-1551	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.17	-322.00	1585.00	2795	20240219	-49.52	1265	20240715	11.54	2795	-49.52	20240219	1265	11.54	20240715	2795	-49.52	20240219	274	414.96	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
149	20241004	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-8	5	-0.56	24855173	17733	56.89	1416	1420	1396	1842	992	1417	1401.63	18.99	0	1502	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.08	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
150	20241004	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	-13	5	-0.92	17128042	12237	39.26	1416	1416	1396	1842	992	1417	1399.69	18.99	0	1605	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	300	-4.36	0.89	12	0.06	-322.00	1585.00	2795	20240219	-49.77	1265	20240715	10.99	2795	-49.77	20240219	1265	10.99	20240715	2795	-49.77	20240219	274	412.41	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
151	20241004	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	-21	5	-1.48	10293285	7349	23.58	1416	1416	1396	1842	992	1417	1400.64	18.99	0	-58	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.03	-322.00	1585.00	2795	20240219	-50.05	1265	20240715	10.36	2795	-50.05	20240219	1265	10.36	20240715	2795	-50.05	20240219	274	409.49	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
152	20241004	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-2	5	-0.14	145847	103	0.33	1416	1416	1415	1842	992	1417	1415.99	18.99	0	-15	1446	1431	1405	1390	1364	1439	1398	107	425	500	870	1	1	21399569	303	-4.39	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.37	1265	20240715	11.86	2795	-49.37	20240219	1265	11.86	20240715	2795	-49.37	20240219	274	416.42	20231114	0.11	N	094860	500	106 억		4064468	N	N	0	N	00	N
153	20241002	160639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-2	5	-0.14	43534594	31170	272.54	1409	1420	1379	1844	994	1419	1396.49	19.01	0	-4455	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	303	-4.40	0.89	12	0.15	-322.00	1585.00	2795	20240219	-49.30	1265	20240715	12.02	2795	-49.30	20240219	1265	12.02	20240715	2795	-49.30	20240219	274	417.15	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N
154	20241002	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-8	5	-0.56	39760764	28493	249.13	1409	1420	1379	1844	994	1419	1395.46	19.01	0	-4362	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.13	-322.00	1585.00	2795	20240219	-49.52	1265	20240715	11.54	2795	-49.52	20240219	1265	11.54	20240715	2795	-49.52	20240219	274	414.96	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N
155	20241002	140647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-10	5	-0.70	36743187	26337	230.28	1409	1420	1379	1844	994	1419	1395.12	19.01	0	-4193	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.12	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N
156	20241002	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-10	5	-0.70	36584414	26224	229.29	1409	1420	1379	1844	994	1419	1395.07	19.01	0	-4193	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.12	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N
157	20241002	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-20	5	-1.41	28951996	20799	181.86	1409	1420	1379	1844	994	1419	1391.99	19.01	0	-4187	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.10	-322.00	1585.00	2795	20240219	-49.95	1265	20240715	10.59	2795	-49.95	20240219	1265	10.59	20240715	2795	-49.95	20240219	274	410.58	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N
158	20241002	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-20	5	-1.41	28522411	20492	179.17	1409	1420	1379	1844	994	1419	1391.88	19.01	0	-4187	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.10	-322.00	1585.00	2795	20240219	-49.95	1265	20240715	10.59	2795	-49.95	20240219	1265	10.59	20240715	2795	-49.95	20240219	274	410.58	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N
159	20241002	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-39	5	-2.75	13330640	9598	83.92	1409	1409	1379	1844	994	1419	1388.90	19.01	0	-1079	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	295	-4.29	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.63	1265	20240715	9.09	2795	-50.63	20240219	1265	9.09	20240715	2795	-50.63	20240219	274	403.65	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N
160	20241002	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-10	5	-0.70	309980	220	1.92	1409	1409	1409	1844	994	1419	1409.00	19.01	0	-32	1474	1446	1413	1385	1352	1460	1399	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.59	1265	20240715	11.38	2795	-49.59	20240219	1265	11.38	20240715	2795	-49.59	20240219	274	414.23	20231114	0.11	N	094860	500	106 억		4068923	N	N	0	N	00	N