KissMeData/100030/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	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17460	160	2	0.92	59918310	3457	37.83	17300	17470	16990	22450	12110	17300	17332.46	0.80	0	-1222	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	573	10.72	0.97	12	0.11	1629.00	17969.00	24400	20240119	-28.44	15190	20231031	14.94	24400	-28.44	20240119	16250	7.45	20241021	24400	-28.44	20240119	15190	14.94	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
3	20241031	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17350	50	2	0.29	56378870	3253	35.59	17300	17470	16990	22450	12110	17300	17331.35	0.80	0	-1221	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	570	10.65	0.97	12	0.10	1629.00	17969.00	24400	20240119	-28.89	15190	20231031	14.22	24400	-28.89	20240119	16250	6.77	20241021	24400	-28.89	20240119	15190	14.22	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
4	20241031	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	100	2	0.58	53680510	3097	33.89	17300	17470	16990	22450	12110	17300	17333.07	0.80	0	-1331	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	571	10.68	0.97	12	0.09	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16250	7.08	20241021	24400	-28.69	20240119	15190	14.55	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
5	20241031	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17460	160	2	0.92	50663950	2924	31.99	17300	17470	16990	22450	12110	17300	17326.93	0.80	0	-1344	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	573	10.72	0.97	12	0.09	1629.00	17969.00	24400	20240119	-28.44	15190	20231031	14.94	24400	-28.44	20240119	16250	7.45	20241021	24400	-28.44	20240119	15190	14.94	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
6	20241031	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17470	170	2	0.98	47329210	2733	29.90	17300	17470	16990	22450	12110	17300	17317.68	0.80	0	-1362	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	574	10.72	0.97	12	0.08	1629.00	17969.00	24400	20240119	-28.40	15190	20231031	15.01	24400	-28.40	20240119	16250	7.51	20241021	24400	-28.40	20240119	15190	15.01	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
7	20241031	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17450	150	2	0.87	44919200	2595	28.39	17300	17450	16990	22450	12110	17300	17309.90	0.80	0	-1344	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	573	10.71	0.97	12	0.08	1629.00	17969.00	24400	20240119	-28.48	15190	20231031	14.88	24400	-28.48	20240119	16250	7.38	20241021	24400	-28.48	20240119	15190	14.88	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
8	20241031	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17390	90	2	0.52	34569850	2000	21.88	17300	17400	16990	22450	12110	17300	17284.92	0.80	0	-1076	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	571	10.68	0.97	12	0.06	1629.00	17969.00	24400	20240119	-28.73	15190	20231031	14.48	24400	-28.73	20240119	16250	7.02	20241021	24400	-28.73	20240119	15190	14.48	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
9	20241031	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17130	-170	5	-0.98	343280	20	0.22	17300	17300	17130	22450	12110	17300	17164.00	0.80	0	-16	17920	17610	17330	17020	16740	17470	16880	16	5150	500	11410	10	1	3283714	563	10.52	0.95	12	0.00	1629.00	17969.00	24400	20240119	-29.80	15190	20231031	12.77	24400	-29.80	20240119	16250	5.42	20241021	24400	-29.80	20240119	15190	12.77	20231031	2.78	N	100030	500	16 억		26199	N	N	0	N	00	N
10	20241030	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17300	-160	5	-0.92	158478170	9139	43.81	17330	17640	17050	22650	12230	17460	17340.87	0.80	0	11	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	568	10.62	0.96	12	0.28	1629.00	17969.00	24400	20240119	-29.10	15190	20231031	13.89	24400	-29.10	20240119	16250	6.46	20241021	24400	-29.10	20240119	15190	13.89	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
11	20241030	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17150	-310	5	-1.78	142515580	8212	39.36	17330	17640	17090	22650	12230	17460	17354.55	0.80	0	-31	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	563	10.53	0.95	12	0.25	1629.00	17969.00	24400	20240119	-29.71	15190	20231031	12.90	24400	-29.71	20240119	16250	5.54	20241021	24400	-29.71	20240119	15190	12.90	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
12	20241030	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17280	-180	5	-1.03	127492080	7334	35.15	17330	17640	17280	22650	12230	17460	17383.70	0.80	0	-165	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	567	10.61	0.96	12	0.22	1629.00	17969.00	24400	20240119	-29.18	15190	20231031	13.76	24400	-29.18	20240119	16250	6.34	20241021	24400	-29.18	20240119	15190	13.76	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
13	20241030	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17430	-30	5	-0.17	87250190	5014	24.03	17330	17640	17330	22650	12230	17460	17401.31	0.80	0	-21	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	572	10.70	0.97	12	0.15	1629.00	17969.00	24400	20240119	-28.57	15190	20231031	14.75	24400	-28.57	20240119	16250	7.26	20241021	24400	-28.57	20240119	15190	14.75	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
14	20241030	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17470	10	2	0.06	85802660	4931	23.64	17330	17640	17330	22650	12230	17460	17400.66	0.80	0	1	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	574	10.72	0.97	12	0.15	1629.00	17969.00	24400	20240119	-28.40	15190	20231031	15.01	24400	-28.40	20240119	16250	7.51	20241021	24400	-28.40	20240119	15190	15.01	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
15	20241030	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	-60	5	-0.34	75382720	4332	20.77	17330	17640	17330	22650	12230	17460	17401.37	0.80	0	-291	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	571	10.68	0.97	12	0.13	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16250	7.08	20241021	24400	-28.69	20240119	15190	14.55	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
16	20241030	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17410	-50	5	-0.29	32150420	1848	8.86	17330	17640	17330	22650	12230	17460	17397.41	0.80	0	-117	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	572	10.69	0.97	12	0.06	1629.00	17969.00	24400	20240119	-28.65	15190	20231031	14.61	24400	-28.65	20240119	16250	7.14	20241021	24400	-28.65	20240119	15190	14.61	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
17	20241030	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	-60	5	-0.34	3487450	201	0.96	17330	17410	17330	22650	12230	17460	17350.50	0.80	0	-42	17940	17700	17260	17020	16580	17820	17140	16	5190	500	11520	10	1	3283714	571	10.68	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16250	7.08	20241021	24400	-28.69	20240119	15190	14.55	20231031	2.79	N	100030	500	16 억		26160	N	N	0	N	00	N
18	20241029	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17460	530	2	3.13	355833960	20862	147.03	16830	17500	16820	22000	11860	16930	17056.00	0.61	0	6266	17436	17182	16936	16682	16436	17310	16810	16	5070	500	11170	10	1	3283714	573	10.72	0.97	12	0.64	1629.00	17969.00	24400	20240119	-28.44	15190	20231031	14.94	24400	-28.44	20240119	16250	7.45	20241021	24400	-28.44	20240119	15190	14.94	20231031	2.81	N	100030	500	16 억		19924	N	N	0	N	00	N
19	20241029	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17030	100	2	0.59	340448760	19973	140.76	16830	17190	16820	22000	11860	16930	17045.45	0.61	0	6235	17436	17182	16936	16682	16436	17310	16810	16	5070	500	11170	10	1	3283714	559	10.45	0.95	12	0.61	1629.00	17969.00	24400	20240119	-30.20	15190	20231031	12.11	24400	-30.20	20240119	16250	4.80	20241021	24400	-30.20	20240119	15190	12.11	20231031	2.81	N	100030	500	16 억		19924	N	N	0	N	00	N
20	20241029	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	70	2	0.41	319242150	18730	132.00	16830	17190	16820	22000	11860	16930	17044.43	0.61	0	5476	17436	17182	16936	16682	16436	17310	16810	16	5070	500	11170	10	1	3283714	558	10.44	0.95	12	0.57	1629.00	17969.00	24400	20240119	-30.33	15190	20231031	11.92	24400	-30.33	20240119	16250	4.62	20241021	24400	-30.33	20240119	15190	11.92	20231031	2.81	N	100030	500	16 억		19924	N	N	0	N	00	N
21	20241029	130812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17080	150	2	0.89	252528790	14807	104.36	16830	17190	16820	22000	11860	16930	17054.69	0.61	0	5113	17436	17182	16936	16682	16436	17310	16810	16	5070	500	11170	10	1	3283714	561	10.48	0.95	12	0.45	1629.00	17969.00	24400	20240119	-30.00	15190	20231031	12.44	24400	-30.00	20240119	16250	5.11	20241021	24400	-30.00	20240119	15190	12.44	20231031	2.81	N	100030	500	16 억		19924	N	N	0	N	00	N
22	20241029	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17090	160	2	0.95	250086550	14664	103.35	16830	17190	16820	22000	11860	16930	17054.46	0.61	0	5133	17436	17182	16936	16682	16436	17310	16810	16	5070	500	11170	10	1	3283714	561	10.49	0.95	12	0.45	1629.00	17969.00	24400	20240119	-29.96	15190	20231031	12.51	24400	-29.96	20240119	16250	5.17	20241021	24400	-29.96	20240119	15190	12.51	20231031	2.81	N	100030	500	16 억		19924	N	N	0	N	00	N
23	20241029	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	170	2	1.00	38068880	2231	15.72	16830	17190	16820	22000	11860	16930	17063.59	0.61	0	474	17436	17182	16936	16682	16436	17310	16810	16	5070	500	11170	10	1	3283714	562	10.50	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.92	15190	20231031	12.57	24400	-29.92	20240119	16250	5.23	20241021	24400	-29.92	20240119	15190	12.57	20231031	2.81	N	100030	500	16 억		19924	N	N	0	N	00	N
24	20241029	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	120	2	0.71	20083400	1178	8.30	16830	17190	16820	22000	11860	16930	17048.73	0.61	0	-133	17436	17182	16936	16682	16436	17310	16810	16	5070	500	11170	10	1	3283714	560	10.47	0.95	12	0.04	1629.00	17969.00	24400	20240119	-30.12	15190	20231031	12.24	24400	-30.12	20240119	16250	4.92	20241021	24400	-30.12	20240119	15190	12.24	20231031	2.81	N	100030	500	16 억		19924	N	N	0	N	00	N
25	20241028	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	80	2	0.47	240085370	14188	96.03	16690	17190	16690	21900	11800	16850	16921.72	0.56	0	1537	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	556	10.39	0.94	12	0.43	1629.00	17969.00	24400	20240119	-30.61	15190	20231031	11.45	24400	-30.61	20240119	16250	4.18	20241021	24400	-30.61	20240119	15190	11.45	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
26	20241028	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16990	140	2	0.83	237575630	14040	95.03	16690	17190	16690	21900	11800	16850	16921.34	0.56	0	1532	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	558	10.43	0.95	12	0.43	1629.00	17969.00	24400	20240119	-30.37	15190	20231031	11.85	24400	-30.37	20240119	16250	4.55	20241021	24400	-30.37	20240119	15190	11.85	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
27	20241028	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	250	2	1.48	204981870	12118	82.02	16690	17100	16690	21900	11800	16850	16915.49	0.56	0	931	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	562	10.50	0.95	12	0.37	1629.00	17969.00	24400	20240119	-29.92	15190	20231031	12.57	24400	-29.92	20240119	16250	5.23	20241021	24400	-29.92	20240119	15190	12.57	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
28	20241028	130807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	100	2	0.59	157290760	9304	62.97	16690	16960	16690	21900	11800	16850	16905.71	0.56	0	395	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	557	10.41	0.94	12	0.28	1629.00	17969.00	24400	20240119	-30.53	15190	20231031	11.59	24400	-30.53	20240119	16250	4.31	20241021	24400	-30.53	20240119	15190	11.59	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
29	20241028	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	100	2	0.59	154190630	9121	61.73	16690	16960	16690	21900	11800	16850	16905.01	0.56	0	383	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	557	10.41	0.94	12	0.28	1629.00	17969.00	24400	20240119	-30.53	15190	20231031	11.59	24400	-30.53	20240119	16250	4.31	20241021	24400	-30.53	20240119	15190	11.59	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
30	20241028	110701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16940	90	2	0.53	147293200	8714	58.98	16690	16960	16690	21900	11800	16850	16903.05	0.56	0	382	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	556	10.40	0.94	12	0.27	1629.00	17969.00	24400	20240119	-30.57	15190	20231031	11.52	24400	-30.57	20240119	16250	4.25	20241021	24400	-30.57	20240119	15190	11.52	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
31	20241028	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	40	2	0.24	10516550	624	4.22	16690	16900	16690	21900	11800	16850	16853.45	0.56	0	-25	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	555	10.37	0.94	12	0.02	1629.00	17969.00	24400	20240119	-30.78	15190	20231031	11.19	24400	-30.78	20240119	16250	3.94	20241021	24400	-30.78	20240119	15190	11.19	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
32	20241028	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16840	-10	5	-0.06	905810	54	0.37	16690	16850	16690	21900	11800	16850	16774.26	0.56	0	22	17116	16982	16806	16672	16496	17050	16740	16	5050	500	11120	10	1	3283714	553	10.34	0.94	12	0.00	1629.00	17969.00	24400	20240119	-30.98	15190	20231031	10.86	24400	-30.98	20240119	16250	3.63	20241021	24400	-30.98	20240119	15190	10.86	20231031	2.81	N	100030	500	16 억		18387	N	N	0	N	00	N
33	20241025	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	0	3	0.00	249355530	14775	118.45	16800	16940	16630	21900	11800	16850	16876.87	0.56	0	-124	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	553	10.34	0.94	12	0.45	1629.00	17969.00	24400	20240119	-30.94	15190	20231031	10.93	24400	-30.94	20240119	16250	3.69	20241021	24400	-30.94	20240119	15190	10.93	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
34	20241025	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16800	-50	5	-0.30	247182930	14646	117.41	16800	16940	16630	21900	11800	16850	16877.16	0.56	0	-115	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	552	10.31	0.93	12	0.45	1629.00	17969.00	24400	20240119	-31.15	15190	20231031	10.60	24400	-31.15	20240119	16250	3.38	20241021	24400	-31.15	20240119	15190	10.60	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
35	20241025	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	0	3	0.00	234018620	13860	111.11	16800	16940	16790	21900	11800	16850	16884.46	0.56	0	-147	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	553	10.34	0.94	12	0.42	1629.00	17969.00	24400	20240119	-30.94	15190	20231031	10.93	24400	-30.94	20240119	16250	3.69	20241021	24400	-30.94	20240119	15190	10.93	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
36	20241025	130807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	40	2	0.24	183822700	10885	87.26	16800	16940	16790	21900	11800	16850	16887.71	0.56	0	-182	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	555	10.37	0.94	12	0.33	1629.00	17969.00	24400	20240119	-30.78	15190	20231031	11.19	24400	-30.78	20240119	16250	3.94	20241021	24400	-30.78	20240119	15190	11.19	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
37	20241025	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	40	2	0.24	180071680	10663	85.48	16800	16940	16790	21900	11800	16850	16887.53	0.56	0	-182	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	555	10.37	0.94	12	0.32	1629.00	17969.00	24400	20240119	-30.78	15190	20231031	11.19	24400	-30.78	20240119	16250	3.94	20241021	24400	-30.78	20240119	15190	11.19	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
38	20241025	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16880	30	2	0.18	144725250	8570	68.70	16800	16940	16800	21900	11800	16850	16887.43	0.56	0	-146	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	554	10.36	0.94	12	0.26	1629.00	17969.00	24400	20240119	-30.82	15190	20231031	11.13	24400	-30.82	20240119	16250	3.88	20241021	24400	-30.82	20240119	15190	11.13	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
39	20241025	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16870	20	2	0.12	134766380	7979	63.97	16800	16940	16800	21900	11800	16850	16890.13	0.56	0	-90	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	554	10.36	0.94	12	0.24	1629.00	17969.00	24400	20240119	-30.86	15190	20231031	11.06	24400	-30.86	20240119	16250	3.82	20241021	24400	-30.86	20240119	15190	11.06	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
40	20241025	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	0	3	0.00	5424450	322	2.58	16800	16940	16800	21900	11800	16850	16846.12	0.56	0	-39	17136	16992	16866	16722	16596	17065	16795	16	5050	500	11120	10	1	3283714	553	10.34	0.94	12	0.01	1629.00	17969.00	24400	20240119	-30.94	15190	20231031	10.93	24400	-30.94	20240119	16250	3.69	20241021	24400	-30.94	20240119	15190	10.93	20231031	2.82	N	100030	500	16 억		18510	N	N	0	N	00	N
41	20241024	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	-90	5	-0.53	210995230	12473	88.64	16750	17010	16740	22000	11860	16940	16916.16	0.58	0	-586	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	553	10.34	0.94	12	0.38	1629.00	17969.00	24400	20240119	-30.94	15190	20231031	10.93	24400	-30.94	20240119	16250	3.69	20241021	24400	-30.94	20240119	15190	10.93	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
42	20241024	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16910	-30	5	-0.18	208501430	12325	87.59	16750	17010	16740	22000	11860	16940	16916.95	0.58	0	-491	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	555	10.38	0.94	12	0.38	1629.00	17969.00	24400	20240119	-30.70	15190	20231031	11.32	24400	-30.70	20240119	16250	4.06	20241021	24400	-30.70	20240119	15190	11.32	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
43	20241024	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	-90	5	-0.53	154019880	9108	64.72	16750	17010	16740	22000	11860	16940	16910.40	0.58	0	-456	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	553	10.34	0.94	12	0.28	1629.00	17969.00	24400	20240119	-30.94	15190	20231031	10.93	24400	-30.94	20240119	16250	3.69	20241021	24400	-30.94	20240119	15190	10.93	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
44	20241024	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16910	-30	5	-0.18	146787650	8679	61.68	16750	17010	16740	22000	11860	16940	16912.97	0.58	0	-452	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	555	10.38	0.94	12	0.26	1629.00	17969.00	24400	20240119	-30.70	15190	20231031	11.32	24400	-30.70	20240119	16250	4.06	20241021	24400	-30.70	20240119	15190	11.32	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
45	20241024	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16920	-20	5	-0.12	142406790	8420	59.84	16750	17010	16740	22000	11860	16940	16912.92	0.58	0	-454	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	556	10.39	0.94	12	0.26	1629.00	17969.00	24400	20240119	-30.66	15190	20231031	11.39	24400	-30.66	20240119	16250	4.12	20241021	24400	-30.66	20240119	15190	11.39	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
46	20241024	110758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16920	-20	5	-0.12	135195170	7994	56.81	16750	17010	16740	22000	11860	16940	16912.08	0.58	0	-454	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	556	10.39	0.94	12	0.24	1629.00	17969.00	24400	20240119	-30.66	15190	20231031	11.39	24400	-30.66	20240119	16250	4.12	20241021	24400	-30.66	20240119	15190	11.39	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
47	20241024	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	-10	5	-0.06	133335760	7884	56.03	16750	17010	16740	22000	11860	16940	16912.20	0.58	0	-456	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	556	10.39	0.94	12	0.24	1629.00	17969.00	24400	20240119	-30.61	15190	20231031	11.45	24400	-30.61	20240119	16250	4.18	20241021	24400	-30.61	20240119	15190	11.45	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
48	20241024	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17010	70	2	0.41	9926180	592	4.21	16750	17010	16750	22000	11860	16940	16767.20	0.58	0	13	17273	17106	16913	16746	16553	17190	16830	16	5060	500	11180	10	1	3283714	559	10.44	0.95	12	0.02	1629.00	17969.00	24400	20240119	-30.29	15190	20231031	11.98	24400	-30.29	20240119	16250	4.68	20241021	24400	-30.29	20240119	15190	11.98	20231031	2.86	N	100030	500	16 억		19096	N	N	0	N	00	N
49	20241023	160757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16940	170	2	1.01	237056080	14072	137.84	16840	17080	16720	21800	11740	16770	16845.94	0.60	0	-498	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	556	10.40	0.94	12	0.43	1629.00	17969.00	24400	20240119	-30.57	15190	20231031	11.52	24400	-30.57	20240119	16250	4.25	20241021	24400	-30.57	20240119	15190	11.52	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
50	20241023	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	160	2	0.95	233617250	13869	135.85	16840	17080	16720	21800	11740	16770	16844.56	0.60	0	-498	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	556	10.39	0.94	12	0.42	1629.00	17969.00	24400	20240119	-30.61	15190	20231031	11.45	24400	-30.61	20240119	16250	4.18	20241021	24400	-30.61	20240119	15190	11.45	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
51	20241023	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16830	60	2	0.36	231264480	13730	134.49	16840	17080	16720	21800	11740	16770	16843.73	0.60	0	-498	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	553	10.33	0.94	12	0.42	1629.00	17969.00	24400	20240119	-31.02	15190	20231031	10.80	24400	-31.02	20240119	16250	3.57	20241021	24400	-31.02	20240119	15190	10.80	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
52	20241023	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16910	140	2	0.83	220145850	13072	128.04	16840	17080	16720	21800	11740	16770	16841.02	0.60	0	-501	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	555	10.38	0.94	12	0.40	1629.00	17969.00	24400	20240119	-30.70	15190	20231031	11.32	24400	-30.70	20240119	16250	4.06	20241021	24400	-30.70	20240119	15190	11.32	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
53	20241023	120759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16920	150	2	0.89	219300110	13022	127.55	16840	17080	16720	21800	11740	16770	16840.74	0.60	0	-465	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	556	10.39	0.94	12	0.40	1629.00	17969.00	24400	20240119	-30.66	15190	20231031	11.39	24400	-30.66	20240119	16250	4.12	20241021	24400	-30.66	20240119	15190	11.39	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
54	20241023	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16800	30	2	0.18	215694420	12809	125.47	16840	17080	16720	21800	11740	16770	16839.29	0.60	0	-379	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	552	10.31	0.93	12	0.39	1629.00	17969.00	24400	20240119	-31.15	15190	20231031	10.60	24400	-31.15	20240119	16250	3.38	20241021	24400	-31.15	20240119	15190	10.60	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
55	20241023	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	130	2	0.78	187686570	11152	109.24	16840	17080	16720	21800	11740	16770	16829.86	0.60	0	-359	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	555	10.37	0.94	12	0.34	1629.00	17969.00	24400	20240119	-30.74	15190	20231031	11.26	24400	-30.74	20240119	16250	4.00	20241021	24400	-30.74	20240119	15190	11.26	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
56	20241023	090759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16780	10	2	0.06	33632830	1994	19.53	16840	17080	16780	21800	11740	16770	16867.02	0.60	0	-117	17356	17062	16836	16542	16316	16950	16430	16	5030	500	11060	10	1	3283714	551	10.30	0.93	12	0.06	1629.00	17969.00	24400	20240119	-31.23	15190	20231031	10.47	24400	-31.23	20240119	16250	3.26	20241021	24400	-31.23	20240119	15190	10.47	20231031	3.11	N	100030	500	16 억		19594	N	N	0	N	00	N
57	20241022	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16770	-20	5	-0.12	172289750	10208	36.15	16910	17130	16610	21800	11760	16790	16878.39	0.68	0	-2642	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	551	10.29	0.93	12	0.31	1629.00	17969.00	24400	20240119	-31.27	15190	20231031	10.40	24400	-31.27	20240119	16250	3.20	20241021	24400	-31.27	20240119	15190	10.40	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
58	20241022	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16660	-130	5	-0.77	166793420	9879	34.99	16910	17130	16610	21800	11760	16790	16883.63	0.68	0	-2622	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	547	10.23	0.93	12	0.30	1629.00	17969.00	24400	20240119	-31.72	15190	20231031	9.68	24400	-31.72	20240119	16250	2.52	20241021	24400	-31.72	20240119	15190	9.68	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
59	20241022	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16800	10	2	0.06	134848050	7967	28.22	16910	17130	16770	21800	11760	16790	16925.83	0.68	0	-2751	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	552	10.31	0.93	12	0.24	1629.00	17969.00	24400	20240119	-31.15	15190	20231031	10.60	24400	-31.15	20240119	16250	3.38	20241021	24400	-31.15	20240119	15190	10.60	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
60	20241022	130759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	140	2	0.83	87545260	5160	18.28	16910	17130	16780	21800	11760	16790	16966.14	0.68	0	-2560	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	556	10.39	0.94	12	0.16	1629.00	17969.00	24400	20240119	-30.61	15190	20231031	11.45	24400	-30.61	20240119	16250	4.18	20241021	24400	-30.61	20240119	15190	11.45	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
61	20241022	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16940	150	2	0.89	85563510	5043	17.86	16910	17130	16780	21800	11760	16790	16966.79	0.68	0	-2515	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	556	10.40	0.94	12	0.15	1629.00	17969.00	24400	20240119	-30.57	15190	20231031	11.52	24400	-30.57	20240119	16250	4.25	20241021	24400	-30.57	20240119	15190	11.52	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
62	20241022	110753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16810	20	2	0.12	77915790	4590	16.26	16910	17130	16780	21800	11760	16790	16975.12	0.68	0	-2462	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	552	10.32	0.94	12	0.14	1629.00	17969.00	24400	20240119	-31.11	15190	20231031	10.66	24400	-31.11	20240119	16250	3.45	20241021	24400	-31.11	20240119	15190	10.66	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
63	20241022	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16870	80	2	0.48	74499310	4387	15.54	16910	17130	16780	21800	11760	16790	16981.83	0.68	0	-2442	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	554	10.36	0.94	12	0.13	1629.00	17969.00	24400	20240119	-30.86	15190	20231031	11.06	24400	-30.86	20240119	16250	3.82	20241021	24400	-30.86	20240119	15190	11.06	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
64	20241022	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	310	2	1.85	13111590	773	2.74	16910	17130	16900	21800	11760	16790	16961.95	0.68	0	-278	17456	17122	16686	16352	15916	16905	16135	16	5010	500	11080	10	1	3283714	562	10.50	0.95	12	0.02	1629.00	17969.00	24400	20240119	-29.92	15190	20231031	12.57	24400	-29.92	20240119	16250	5.23	20241021	24400	-29.92	20240119	15190	12.57	20231031	3.20	N	100030	500	16 억		22231	N	N	0	N	00	N
65	20241021	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16790	-110	5	-0.65	469100190	28189	155.18	17000	17020	16250	21950	11830	16900	16641.23	0.69	0	-116	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	551	10.31	0.93	12	0.86	1629.00	17969.00	24400	20240119	-31.19	15190	20231031	10.53	24400	-31.19	20240119	16250	3.32	20241021	24400	-31.19	20240119	15190	10.53	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
66	20241021	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16430	-470	5	-2.78	445618610	26784	147.45	17000	17020	16250	21950	11830	16900	16637.47	0.69	0	74	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	540	10.09	0.91	12	0.82	1629.00	17969.00	24400	20240119	-32.66	15190	20231031	8.16	24400	-32.66	20240119	16250	1.11	20241021	24400	-32.66	20240119	15190	8.16	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
67	20241021	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	30	2	0.18	316971730	19021	104.71	17000	17020	16250	21950	11830	16900	16664.28	0.69	0	-1159	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	556	10.39	0.94	12	0.58	1629.00	17969.00	24400	20240119	-30.61	15190	20231031	11.45	24400	-30.61	20240119	16250	4.18	20241021	24400	-30.61	20240119	15190	11.45	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
68	20241021	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	100	2	0.59	290085650	17436	95.99	17000	17000	16250	21950	11830	16900	16637.14	0.69	0	-1328	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	558	10.44	0.95	12	0.53	1629.00	17969.00	24400	20240119	-30.33	15190	20231031	11.92	24400	-30.33	20240119	16250	4.62	20241021	24400	-30.33	20240119	15190	11.92	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
69	20241021	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16680	-220	5	-1.30	221184780	13348	73.48	17000	17000	16250	21950	11830	16900	16570.58	0.69	0	-858	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	548	10.24	0.93	12	0.41	1629.00	17969.00	24400	20240119	-31.64	15190	20231031	9.81	24400	-31.64	20240119	16250	2.65	20241021	24400	-31.64	20240119	15190	9.81	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
70	20241021	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	-300	5	-1.78	110214700	6686	36.81	17000	17000	16250	21950	11830	16900	16484.28	0.69	0	-176	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	545	10.19	0.92	12	0.20	1629.00	17969.00	24400	20240119	-31.97	15190	20231031	9.28	24400	-31.97	20240119	16250	2.15	20241021	24400	-31.97	20240119	15190	9.28	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
71	20241021	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16590	-310	5	-1.83	89033480	5409	29.78	17000	17000	16250	21950	11830	16900	16460.09	0.69	0	-262	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	545	10.18	0.92	12	0.16	1629.00	17969.00	24400	20240119	-32.01	15190	20231031	9.22	24400	-32.01	20240119	16250	2.09	20241021	24400	-32.01	20240119	15190	9.22	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
72	20241021	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	-300	5	-1.78	24080580	1444	7.95	17000	17000	16300	21950	11830	16900	16675.99	0.69	0	-280	19066	17982	17406	16322	15746	17695	16035	16	5050	500	11150	10	1	3283714	545	10.19	0.92	12	0.04	1629.00	17969.00	24400	20240119	-31.97	15190	20231031	9.28	24400	-31.97	20240119	16300	1.84	20241021	24400	-31.97	20240119	15190	9.28	20231031	3.23	N	100030	500	16 억		22666	N	N	0	N	00	N
73	20241018	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	-1570	5	-8.50	308864580	17792	265.35	18490	18490	16830	24000	12930	18470	17359.46	0.72	0	-840	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	555	10.37	0.94	12	0.54	1629.00	17969.00	24400	20240119	-30.74	15190	20231031	11.26	24400	-30.74	20240119	16430	2.86	20240102	24400	-30.74	20240119	15190	11.26	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
74	20241018	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	-1570	5	-8.50	266616600	15297	228.14	18490	18490	16830	24000	12930	18470	17429.00	0.72	0	-292	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	555	10.37	0.94	12	0.47	1629.00	17969.00	24400	20240119	-30.74	15190	20231031	11.26	24400	-30.74	20240119	16430	2.86	20240102	24400	-30.74	20240119	15190	11.26	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
75	20241018	140809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17820	-650	5	-3.52	109303520	6112	91.16	18490	18490	17540	24000	12930	18470	17882.95	0.72	0	-294	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	585	10.94	0.99	12	0.19	1629.00	17969.00	24400	20240119	-26.97	15190	20231031	17.31	24400	-26.97	20240119	16430	8.46	20240102	24400	-26.97	20240119	15190	17.31	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
76	20241018	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17850	-620	5	-3.36	88360800	4929	73.51	18490	18490	17540	24000	12930	18470	17926.17	0.72	0	-251	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	586	10.96	0.99	12	0.15	1629.00	17969.00	24400	20240119	-26.84	15190	20231031	17.51	24400	-26.84	20240119	16430	8.64	20240102	24400	-26.84	20240119	15190	17.51	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
77	20241018	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17700	-770	5	-4.17	80941960	4512	67.29	18490	18490	17540	24000	12930	18470	17938.68	0.72	0	-213	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	581	10.87	0.99	12	0.14	1629.00	17969.00	24400	20240119	-27.46	15190	20231031	16.52	24400	-27.46	20240119	16430	7.73	20240102	24400	-27.46	20240119	15190	16.52	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
78	20241018	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17840	-630	5	-3.41	69666640	3878	57.84	18490	18490	17540	24000	12930	18470	17963.93	0.72	0	-181	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	586	10.95	0.99	12	0.12	1629.00	17969.00	24400	20240119	-26.89	15190	20231031	17.45	24400	-26.89	20240119	16430	8.58	20240102	24400	-26.89	20240119	15190	17.45	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
79	20241018	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18120	-350	5	-1.89	28661110	1575	23.49	18490	18490	18000	24000	12930	18470	18196.66	0.72	0	-148	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	595	11.12	1.01	12	0.05	1629.00	17969.00	24400	20240119	-25.74	15190	20231031	19.29	24400	-25.74	20240119	16430	10.29	20240102	24400	-25.74	20240119	15190	19.29	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
80	20241018	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	-80	5	-0.43	8186110	443	6.61	18490	18490	18390	24000	12930	18470	18478.90	0.72	0	-150	19063	18766	18483	18186	17903	18625	18045	16	5530	500	12190	10	1	3283714	604	11.29	1.02	12	0.01	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.27	N	100030	500	16 억		23502	N	N	0	N	00	N
81	20241017	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18470	-180	5	-0.97	123268340	6702	178.77	18650	18780	18200	24200	13060	18650	18392.77	0.72	0	-25	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	607	11.34	1.03	12	0.20	1629.00	17969.00	24400	20240119	-24.30	15190	20231031	21.59	24400	-24.30	20240119	16430	12.42	20240102	24400	-24.30	20240119	15190	21.59	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
82	20241017	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18240	-410	5	-2.20	82350810	4474	119.34	18650	18780	18200	24200	13060	18650	18406.53	0.72	0	129	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	599	11.20	1.02	12	0.14	1629.00	17969.00	24400	20240119	-25.25	15190	20231031	20.08	24400	-25.25	20240119	16430	11.02	20240102	24400	-25.25	20240119	15190	20.08	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
83	20241017	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	-260	5	-1.39	74084350	4021	107.26	18650	18780	18290	24200	13060	18650	18424.36	0.72	0	105	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	604	11.29	1.02	12	0.12	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
84	20241017	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	-160	5	-0.86	25948010	1394	37.18	18650	18780	18490	24200	13060	18650	18614.07	0.72	0	-57	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	607	11.35	1.03	12	0.04	1629.00	17969.00	24400	20240119	-24.22	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
85	20241017	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	-100	5	-0.54	19727910	1058	28.22	18650	18780	18500	24200	13060	18650	18646.42	0.72	0	-72	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	609	11.39	1.03	12	0.03	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
86	20241017	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	50	2	0.27	17297460	927	24.73	18650	18780	18550	24200	13060	18650	18659.61	0.72	0	-73	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	614	11.48	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
87	20241017	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18710	60	2	0.32	16124260	864	23.05	18650	18780	18550	24200	13060	18650	18662.34	0.72	0	-20	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	614	11.49	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.32	15190	20231031	23.17	24400	-23.32	20240119	16430	13.88	20240102	24400	-23.32	20240119	15190	23.17	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
88	20241017	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	0	3	0.00	18650	1	0.03	18650	18650	18650	24200	13060	18650	18650.00	0.72	0	0	19130	18890	18750	18510	18370	18820	18440	16	5550	500	12300	10	1	3283714	612	11.45	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.57	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	24400	-23.57	20240119	15190	22.78	20231031	3.25	N	100030	500	16 억		23527	N	N	0	N	00	N
89	20241016	160744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	-110	5	-0.59	69984990	3749	218.35	18770	18990	18610	24350	13140	18760	18667.78	0.72	0	-278	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	612	11.45	1.04	12	0.11	1629.00	17969.00	24400	20240119	-23.57	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	24400	-23.57	20240119	15190	22.78	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
90	20241016	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	-140	5	-0.75	55833050	2989	174.08	18770	18990	18610	24350	13140	18760	18679.51	0.72	0	-266	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	611	11.43	1.04	12	0.09	1629.00	17969.00	24400	20240119	-23.69	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	24400	-23.69	20240119	15190	22.58	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
91	20241016	140749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	-110	5	-0.59	53429740	2860	166.57	18770	18990	18610	24350	13140	18760	18681.73	0.72	0	-266	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	612	11.45	1.04	12	0.09	1629.00	17969.00	24400	20240119	-23.57	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	24400	-23.57	20240119	15190	22.78	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
92	20241016	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18680	-80	5	-0.43	51823470	2774	161.56	18770	18990	18610	24350	13140	18760	18681.86	0.72	0	-276	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	613	11.47	1.04	12	0.08	1629.00	17969.00	24400	20240119	-23.44	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	24400	-23.44	20240119	15190	22.98	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
93	20241016	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18680	-80	5	-0.43	48127380	2576	150.03	18770	18990	18610	24350	13140	18760	18682.99	0.72	0	-276	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	613	11.47	1.04	12	0.08	1629.00	17969.00	24400	20240119	-23.44	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	24400	-23.44	20240119	15190	22.98	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
94	20241016	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18810	50	2	0.27	9600330	510	29.70	18770	18990	18770	24350	13140	18760	18824.18	0.72	0	-88	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	618	11.55	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.91	15190	20231031	23.83	24400	-22.91	20240119	16430	14.49	20240102	24400	-22.91	20240119	15190	23.83	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
95	20241016	100745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	90	2	0.48	9562710	508	29.59	18770	18990	18770	24350	13140	18760	18824.23	0.72	0	-88	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	619	11.57	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
96	20241016	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18900	140	2	0.75	5336550	284	16.54	18770	18990	18770	24350	13140	18760	18790.67	0.72	0	-29	19013	18886	18723	18596	18433	18805	18515	16	5590	500	12380	10	1	3283714	621	11.60	1.05	12	0.01	1629.00	17969.00	24400	20240119	-22.54	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	24400	-22.54	20240119	15190	24.42	20231031	3.25	N	100030	500	16 억		23805	N	N	0	N	00	N
97	20241015	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18760	-90	5	-0.48	32136040	1716	72.50	18840	18850	18560	24500	13200	18850	18727.30	0.73	0	-96	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	616	11.52	1.04	12	0.05	1629.00	17969.00	24400	20240119	-23.11	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	24400	-23.11	20240119	15190	23.50	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
98	20241015	150749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18760	-90	5	-0.48	17569670	939	39.67	18840	18850	18560	24500	13200	18850	18711.04	0.73	0	-96	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	616	11.52	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.11	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	24400	-23.11	20240119	15190	23.50	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
99	20241015	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18800	-50	5	-0.27	11100670	593	25.05	18840	18850	18560	24500	13200	18850	18719.51	0.73	0	-76	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	617	11.54	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.95	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	24400	-22.95	20240119	15190	23.77	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
100	20241015	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18790	-60	5	-0.32	8921030	477	20.15	18840	18850	18560	24500	13200	18850	18702.37	0.73	0	-66	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	617	11.53	1.05	12	0.01	1629.00	17969.00	24400	20240119	-22.99	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	24400	-22.99	20240119	15190	23.70	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
101	20241015	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	-280	5	-1.49	8076780	432	18.25	18840	18850	18560	24500	13200	18850	18696.25	0.73	0	-64	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	610	11.40	1.03	12	0.01	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
102	20241015	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-20	5	-0.11	2730280	145	6.13	18840	18850	18820	24500	13200	18850	18829.52	0.73	0	-64	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	618	11.56	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.83	15190	20231031	23.96	24400	-22.83	20240119	16430	14.61	20240102	24400	-22.83	20240119	15190	23.96	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
103	20241015	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-20	5	-0.11	2410190	128	5.41	18840	18850	18820	24500	13200	18850	18829.61	0.73	0	-64	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	618	11.56	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.83	15190	20231031	23.96	24400	-22.83	20240119	16430	14.61	20240102	24400	-22.83	20240119	15190	23.96	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
104	20241015	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	0	3	0.00	94220	5	0.21	18840	18850	18840	24500	13200	18850	18844.00	0.73	0	-3	19036	18942	18806	18712	18576	18990	18760	16	5650	500	12440	10	1	3283714	619	11.57	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.26	N	100030	500	16 억		23901	N	N	0	N	00	N
105	20241014	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	60	2	0.32	44527430	2367	184.63	18790	18900	18670	24400	13160	18790	18811.76	0.73	0	-80	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	619	11.57	1.05	12	0.07	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
106	20241014	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	60	2	0.32	42378540	2253	175.74	18790	18900	18670	24400	13160	18790	18809.83	0.73	0	-78	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	619	11.57	1.05	12	0.07	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
107	20241014	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18870	80	2	0.43	21530620	1144	89.24	18790	18900	18670	24400	13160	18790	18820.47	0.73	0	-51	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	620	11.58	1.05	12	0.03	1629.00	17969.00	24400	20240119	-22.66	15190	20231031	24.23	24400	-22.66	20240119	16430	14.85	20240102	24400	-22.66	20240119	15190	24.23	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
108	20241014	130735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18780	-10	5	-0.05	7009360	374	29.17	18790	18900	18670	24400	13160	18790	18741.60	0.73	0	-40	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	617	11.53	1.05	12	0.01	1629.00	17969.00	24400	20240119	-23.03	15190	20231031	23.63	24400	-23.03	20240119	16430	14.30	20240102	24400	-23.03	20240119	15190	23.63	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
109	20241014	120728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18690	-100	5	-0.53	4836630	258	20.12	18790	18900	18670	24400	13160	18790	18746.63	0.73	0	-24	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	614	11.47	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.40	15190	20231031	23.04	24400	-23.40	20240119	16430	13.76	20240102	24400	-23.40	20240119	15190	23.04	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
110	20241014	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	-90	5	-0.48	4799210	256	19.97	18790	18900	18670	24400	13160	18790	18746.91	0.73	0	-24	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	614	11.48	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
111	20241014	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18740	-50	5	-0.27	2142110	114	8.89	18790	18900	18670	24400	13160	18790	18790.44	0.73	0	-24	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	615	11.50	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.20	15190	20231031	23.37	24400	-23.20	20240119	16430	14.06	20240102	24400	-23.20	20240119	15190	23.37	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
112	20241014	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18900	110	2	0.59	900730	48	3.74	18790	18900	18670	24400	13160	18790	18765.21	0.73	0	-12	19070	18930	18800	18660	18530	18865	18595	16	5610	500	12400	10	1	3283714	621	11.60	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.54	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	24400	-22.54	20240119	15190	24.42	20231031	3.26	N	100030	500	16 억		23981	N	N	0	N	00	N
113	20241011	160716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18790	-150	5	-0.79	21229150	1130	33.72	18940	18940	18670	24600	13260	18940	18786.86	0.73	0	-90	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	617	11.53	1.05	12	0.03	1629.00	17969.00	24400	20240119	-22.99	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	24400	-22.99	20240119	15190	23.70	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
114	20241011	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18800	-140	5	-0.74	19970220	1063	31.72	18940	18940	18670	24600	13260	18940	18786.66	0.73	0	-77	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	617	11.54	1.05	12	0.03	1629.00	17969.00	24400	20240119	-22.95	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	24400	-22.95	20240119	15190	23.77	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
115	20241011	140729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-110	5	-0.58	16092530	856	25.54	18940	18940	18670	24600	13260	18940	18799.68	0.73	0	-83	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	618	11.56	1.05	12	0.03	1629.00	17969.00	24400	20240119	-22.83	15190	20231031	23.96	24400	-22.83	20240119	16430	14.61	20240102	24400	-22.83	20240119	15190	23.96	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
116	20241011	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	-90	5	-0.48	14962470	796	23.75	18940	18940	18670	24600	13260	18940	18797.07	0.73	0	-78	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	619	11.57	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
117	20241011	120725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18780	-160	5	-0.84	9093650	483	14.41	18940	18940	18670	24600	13260	18940	18827.43	0.73	0	-78	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	617	11.53	1.05	12	0.01	1629.00	17969.00	24400	20240119	-23.03	15190	20231031	23.63	24400	-23.03	20240119	16430	14.30	20240102	24400	-23.03	20240119	15190	23.63	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
118	20241011	110724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	-90	5	-0.48	6944770	369	11.01	18940	18940	18670	24600	13260	18940	18820.51	0.73	0	-78	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	619	11.57	1.05	12	0.01	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
119	20241011	100733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18870	-70	5	-0.37	4597560	244	7.28	18940	18940	18670	24600	13260	18940	18842.46	0.73	0	-77	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	620	11.58	1.05	12	0.01	1629.00	17969.00	24400	20240119	-22.66	15190	20231031	24.23	24400	-22.66	20240119	16430	14.85	20240102	24400	-22.66	20240119	15190	24.23	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
120	20241011	090730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18940	0	3	0.00	150170	8	0.24	18940	18940	18670	24600	13260	18940	18771.25	0.73	0	5	19100	19020	18920	18840	18740	18970	18790	16	5660	500	12500	10	1	3283714	622	11.63	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.38	15190	20231031	24.69	24400	-22.38	20240119	16430	15.28	20240102	24400	-22.38	20240119	15190	24.69	20231031	3.24	N	100030	500	16 억		24071	N	N	0	N	00	N
121	20241010	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18940	-60	5	-0.32	63094610	3340	63.57	19000	19000	18820	24700	13300	19000	18889.85	0.74	0	-117	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	622	11.63	1.05	12	0.10	1629.00	17969.00	24400	20240119	-22.38	15190	20231031	24.69	24400	-22.38	20240119	16430	15.28	20240102	24400	-22.38	20240119	15190	24.69	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
122	20241010	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-140	5	-0.74	54065840	2863	54.49	19000	19000	18820	24700	13300	19000	18884.33	0.74	0	-86	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	619	11.58	1.05	12	0.09	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
123	20241010	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18940	-60	5	-0.32	51328390	2718	51.73	19000	19000	18820	24700	13300	19000	18884.62	0.74	0	-86	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	622	11.63	1.05	12	0.08	1629.00	17969.00	24400	20240119	-22.38	15190	20231031	24.69	24400	-22.38	20240119	16430	15.28	20240102	24400	-22.38	20240119	15190	24.69	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
124	20241010	130748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18970	-30	5	-0.16	46677770	2471	47.03	19000	19000	18820	24700	13300	19000	18890.23	0.74	0	-121	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	623	11.65	1.06	12	0.08	1629.00	17969.00	24400	20240119	-22.25	15190	20231031	24.88	24400	-22.25	20240119	16430	15.46	20240102	24400	-22.25	20240119	15190	24.88	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
125	20241010	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18910	-90	5	-0.47	33463880	1771	33.71	19000	19000	18820	24700	13300	19000	18895.47	0.74	0	-39	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	621	11.61	1.05	12	0.05	1629.00	17969.00	24400	20240119	-22.50	15190	20231031	24.49	24400	-22.50	20240119	16430	15.09	20240102	24400	-22.50	20240119	15190	24.49	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
126	20241010	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18940	-60	5	-0.32	20242980	1070	20.37	19000	19000	18850	24700	13300	19000	18918.67	0.74	0	-7	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	622	11.63	1.05	12	0.03	1629.00	17969.00	24400	20240119	-22.38	15190	20231031	24.69	24400	-22.38	20240119	16430	15.28	20240102	24400	-22.38	20240119	15190	24.69	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
127	20241010	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-140	5	-0.74	20091520	1062	20.21	19000	19000	18850	24700	13300	19000	18918.57	0.74	0	-1	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	619	11.58	1.05	12	0.03	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
128	20241010	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18980	-20	5	-0.11	8490220	449	8.55	19000	19000	18850	24700	13300	19000	18909.18	0.74	0	23	19513	19256	18773	18516	18033	19385	18645	16	5700	500	12540	10	1	3283714	623	11.65	1.06	12	0.01	1629.00	17969.00	24400	20240119	-22.21	15190	20231031	24.95	24400	-22.21	20240119	16430	15.52	20240102	24400	-22.21	20240119	15190	24.95	20231031	3.22	N	100030	500	16 억		24274	N	N	0	N	00	N
129	20241008	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	560	2	3.04	97232090	5253	192.77	18550	19030	18290	23950	12910	18440	18508.42	0.72	0	659	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	624	11.66	1.06	12	0.16	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
130	20241008	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	50	2	0.27	65968110	3580	131.38	18550	18550	18290	23950	12910	18440	18426.85	0.72	0	340	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	607	11.35	1.03	12	0.11	1629.00	17969.00	24400	20240119	-24.22	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
131	20241008	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18520	80	2	0.43	58703310	3187	116.95	18550	18550	18290	23950	12910	18440	18419.61	0.72	0	317	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	608	11.37	1.03	12	0.10	1629.00	17969.00	24400	20240119	-24.10	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	24400	-24.10	20240119	15190	21.92	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
132	20241008	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	50	2	0.27	32442710	1764	64.73	18550	18550	18290	23950	12910	18440	18391.56	0.72	0	126	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	607	11.35	1.03	12	0.05	1629.00	17969.00	24400	20240119	-24.22	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
133	20241008	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-40	5	-0.22	14481080	789	28.95	18550	18550	18290	23950	12910	18440	18353.71	0.72	0	-12	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	604	11.30	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
134	20241008	110744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-40	5	-0.22	11721170	639	23.45	18550	18550	18290	23950	12910	18440	18342.99	0.72	0	-13	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	604	11.30	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
135	20241008	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-40	5	-0.22	9854470	537	19.71	18550	18550	18290	23950	12910	18440	18350.97	0.72	0	-20	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	604	11.30	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
136	20241008	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18430	-10	5	-0.05	1057020	57	2.09	18550	18550	18430	23950	12910	18440	18544.21	0.72	0	-6	18706	18572	18396	18262	18086	18640	18330	16	5510	500	12170	10	1	3283714	605	11.31	1.03	12	0.00	1629.00	17969.00	24400	20240119	-24.47	15190	20231031	21.33	24400	-24.47	20240119	16430	12.17	20240102	24400	-24.47	20240119	15190	21.33	20231031	3.24	N	100030	500	16 억		23614	N	N	0	N	00	N
137	20241007	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18440	140	2	0.77	49882810	2718	91.02	18220	18530	18220	23750	12810	18300	18352.76	0.71	0	387	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	606	11.32	1.03	12	0.08	1629.00	17969.00	24400	20240119	-24.43	15190	20231031	21.40	24400	-24.43	20240119	16430	12.23	20240102	24400	-24.43	20240119	15190	21.40	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
138	20241007	150721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	150	2	0.82	46090600	2512	84.13	18220	18530	18220	23750	12810	18300	18348.17	0.71	0	398	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	606	11.33	1.03	12	0.08	1629.00	17969.00	24400	20240119	-24.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
139	20241007	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	150	2	0.82	34698230	1891	63.33	18220	18530	18220	23750	12810	18300	18349.14	0.71	0	-20	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	606	11.33	1.03	12	0.06	1629.00	17969.00	24400	20240119	-24.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
140	20241007	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18460	160	2	0.87	34421680	1876	62.83	18220	18530	18220	23750	12810	18300	18348.44	0.71	0	-18	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	606	11.33	1.03	12	0.06	1629.00	17969.00	24400	20240119	-24.34	15190	20231031	21.53	24400	-24.34	20240119	16430	12.36	20240102	24400	-24.34	20240119	15190	21.53	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
141	20241007	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18360	60	2	0.33	22906640	1249	41.83	18220	18530	18220	23750	12810	18300	18339.98	0.71	0	-4	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	603	11.27	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.75	15190	20231031	20.87	24400	-24.75	20240119	16430	11.75	20240102	24400	-24.75	20240119	15190	20.87	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
142	20241007	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18520	220	2	1.20	19795610	1080	36.17	18220	18530	18220	23750	12810	18300	18329.27	0.71	0	-17	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	608	11.37	1.03	12	0.03	1629.00	17969.00	24400	20240119	-24.10	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	24400	-24.10	20240119	15190	21.92	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
143	20241007	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18380	80	2	0.44	13278320	726	24.31	18220	18440	18220	23750	12810	18300	18289.70	0.71	0	-136	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	604	11.28	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.67	15190	20231031	21.00	24400	-24.67	20240119	16430	11.87	20240102	24400	-24.67	20240119	15190	21.00	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
144	20241007	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18420	120	2	0.66	8209220	450	15.07	18220	18440	18220	23750	12810	18300	18242.71	0.71	0	-109	18980	18640	18350	18010	17720	18810	18180	16	5450	500	12070	10	1	3283714	605	11.31	1.03	12	0.01	1629.00	17969.00	24400	20240119	-24.51	15190	20231031	21.26	24400	-24.51	20240119	16430	12.11	20240102	24400	-24.51	20240119	15190	21.26	20231031	3.23	N	100030	500	16 억		23227	N	N	0	N	00	N
145	20241004	160649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	10	2	0.05	54807250	2985	73.85	18190	18690	18060	23750	12810	18290	18360.89	0.71	0	22	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	601	11.23	1.02	12	0.09	1629.00	17969.00	24400	20240119	-25.00	15190	20231031	20.47	24400	-25.00	20240119	16430	11.38	20240102	24400	-25.00	20240119	15190	20.47	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
146	20241004	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18170	-120	5	-0.66	46092540	2507	62.02	18190	18690	18060	23750	12810	18290	18385.54	0.71	0	9	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	597	11.15	1.01	12	0.08	1629.00	17969.00	24400	20240119	-25.53	15190	20231031	19.62	24400	-25.53	20240119	16430	10.59	20240102	24400	-25.53	20240119	15190	19.62	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
147	20241004	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	200	2	1.09	32529040	1763	43.62	18190	18690	18190	23750	12810	18290	18450.96	0.71	0	68	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	607	11.35	1.03	12	0.05	1629.00	17969.00	24400	20240119	-24.22	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
148	20241004	130657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18350	60	2	0.33	27918760	1512	37.41	18190	18690	18190	23750	12810	18290	18464.79	0.71	0	18	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	603	11.26	1.02	12	0.05	1629.00	17969.00	24400	20240119	-24.80	15190	20231031	20.80	24400	-24.80	20240119	16430	11.69	20240102	24400	-24.80	20240119	15190	20.80	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
149	20241004	120656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18340	50	2	0.27	26634470	1442	35.68	18190	18690	18190	23750	12810	18290	18470.51	0.71	0	39	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	602	11.26	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.84	15190	20231031	20.74	24400	-24.84	20240119	16430	11.63	20240102	24400	-24.84	20240119	15190	20.74	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
150	20241004	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	110	2	0.60	17820930	963	23.82	18190	18690	18190	23750	12810	18290	18505.64	0.71	0	39	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	604	11.30	1.02	12	0.03	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
151	20241004	100652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	260	2	1.42	17655450	954	23.60	18190	18690	18190	23750	12810	18290	18506.76	0.71	0	41	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	609	11.39	1.03	12	0.03	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
152	20241004	090652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18670	380	2	2.08	12772950	688	17.02	18190	18690	18190	23750	12810	18290	18565.33	0.71	0	-19	18836	18562	18246	17972	17656	18405	17815	16	5460	500	12070	10	1	3283714	613	11.46	1.04	12	0.02	1629.00	17969.00	24400	20240119	-23.48	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	24400	-23.48	20240119	15190	22.91	20231031	3.23	N	100030	500	16 억		23205	N	N	0	N	00	N
153	20241002	160649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18290	-210	5	-1.14	73470740	4041	413.19	18520	18520	17930	24050	12950	18500	18181.33	0.72	0	-494	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	601	11.23	1.02	12	0.12	1629.00	17969.00	24400	20240119	-25.04	15190	20231031	20.41	24400	-25.04	20240119	16430	11.32	20240102	24400	-25.04	20240119	15190	20.41	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N
154	20241002	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	-220	5	-1.19	60739300	3343	341.82	18520	18520	17930	24050	12950	18500	18169.10	0.72	0	-276	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	600	11.22	1.02	12	0.10	1629.00	17969.00	24400	20240119	-25.08	15190	20231031	20.34	24400	-25.08	20240119	16430	11.26	20240102	24400	-25.08	20240119	15190	20.34	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N
155	20241002	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18240	-260	5	-1.41	50666580	2791	285.38	18520	18520	17930	24050	12950	18500	18153.56	0.72	0	-123	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	599	11.20	1.02	12	0.08	1629.00	17969.00	24400	20240119	-25.25	15190	20231031	20.08	24400	-25.25	20240119	16430	11.02	20240102	24400	-25.25	20240119	15190	20.08	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N
156	20241002	130649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18220	-280	5	-1.51	41879460	2308	235.99	18520	18520	17930	24050	12950	18500	18145.35	0.72	0	-20	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	598	11.18	1.01	12	0.07	1629.00	17969.00	24400	20240119	-25.33	15190	20231031	19.95	24400	-25.33	20240119	16430	10.89	20240102	24400	-25.33	20240119	15190	19.95	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N
157	20241002	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18330	-170	5	-0.92	31938060	1758	179.75	18520	18520	17930	24050	12950	18500	18167.27	0.72	0	-83	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	602	11.25	1.02	12	0.05	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N
158	20241002	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18160	-340	5	-1.84	15115200	830	84.87	18520	18520	17930	24050	12950	18500	18211.08	0.72	0	-53	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	596	11.15	1.01	12	0.03	1629.00	17969.00	24400	20240119	-25.57	15190	20231031	19.55	24400	-25.57	20240119	16430	10.53	20240102	24400	-25.57	20240119	15190	19.55	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N
159	20241002	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-100	5	-0.54	14768110	811	82.92	18520	18520	17930	24050	12950	18500	18209.75	0.72	0	-54	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	604	11.30	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N
160	20241002	090638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	-10	5	-0.05	1870490	101	10.33	18520	18520	18490	24050	12950	18500	18519.70	0.72	0	-15	18940	18720	18510	18290	18080	18615	18185	16	5550	500	12210	10	1	3283714	607	11.35	1.03	12	0.00	1629.00	17969.00	24400	20240119	-24.22	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	3.23	N	100030	500	16 억		23701	N	N	0	N	00	N